Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.180 | 2.310 | 2.110 | 2.220 | 1,072,479 | +0.00(+0.00%) |
Apr 29, 2014 | 2.330 | 2.500 | 2.180 | 2.220 | 5,409,407 | +0.38(+20.65%) |
Apr 28, 2014 | 1.840 | 1.890 | 1.800 | 1.840 | 683,579 | +0.00(+0.00%) |
Apr 25, 2014 | 1.850 | 1.910 | 1.820 | 1.840 | 287,313 | -0.03(-1.60%) |
Apr 24, 2014 | 1.850 | 1.920 | 1.820 | 1.870 | 277,286 | +0.02(+1.08%) |
Apr 23, 2014 | 1.870 | 1.900 | 1.840 | 1.850 | 166,870 | -0.03(-1.60%) |
Apr 22, 2014 | 1.860 | 1.920 | 1.840 | 1.880 | 381,376 | +0.03(+1.62%) |
Apr 21, 2014 | 1.870 | 1.930 | 1.800 | 1.850 | 354,255 | +0.01(+0.54%) |
Apr 17, 2014 | 1.800 | 1.840 | 1.840 | 1.840 | 392,100 | +0.02(+1.10%) |
Apr 16, 2014 | 1.880 | 1.880 | 1.765 | 1.820 | 258,361 | -0.02(-1.09%) |
Apr 15, 2014 | 1.950 | 1.950 | 1.800 | 1.840 | 1,759,717 | -0.16(-8.00%) |
Apr 14, 2014 | 2.100 | 2.198 | 1.980 | 2.000 | 631,811 | -0.11(-5.21%) |
Apr 11, 2014 | 2.150 | 2.230 | 2.100 | 2.110 | 261,084 | -0.04(-1.86%) |
Apr 10, 2014 | 2.280 | 2.290 | 2.130 | 2.150 | 274,003 | -0.11(-4.87%) |
Apr 09, 2014 | 2.170 | 2.280 | 2.160 | 2.260 | 167,681 | +0.09(+4.15%) |
Apr 08, 2014 | 2.130 | 2.240 | 2.090 | 2.170 | 309,998 | +0.05(+2.36%) |
Apr 07, 2014 | 2.100 | 2.160 | 2.070 | 2.120 | 251,379 | +0.02(+0.95%) |
Apr 04, 2014 | 2.120 | 2.140 | 2.030 | 2.100 | 258,509 | +0.00(+0.00%) |
Apr 03, 2014 | 2.140 | 2.190 | 2.060 | 2.100 | 282,173 | -0.05(-2.33%) |
Apr 02, 2014 | 2.040 | 2.190 | 2.040 | 2.150 | 256,932 | +0.11(+5.39%) |
Apr 01, 2014 | 2.090 | 2.239 | 2.030 | 2.040 | 351,757 | -0.03(-1.45%) |
Mar 31, 2014 | 2.030 | 2.130 | 2.020 | 2.070 | 332,605 | +0.03(+1.47%) |
Mar 28, 2014 | 2.040 | 2.100 | 2.000 | 2.040 | 244,237 | -0.02(-0.97%) |
Mar 27, 2014 | 2.080 | 2.140 | 2.020 | 2.060 | 287,436 | -0.01(-0.48%) |
Mar 26, 2014 | 2.230 | 2.240 | 2.060 | 2.070 | 303,967 | -0.15(-6.76%) |
Mar 25, 2014 | 2.160 | 2.380 | 2.160 | 2.220 | 267,413 | +0.04(+1.83%) |
Mar 24, 2014 | 2.200 | 2.220 | 2.110 | 2.180 | 232,768 | -0.04(-1.80%) |
Mar 21, 2014 | 2.250 | 2.280 | 2.210 | 2.220 | 298,206 | -0.03(-1.33%) |
Mar 20, 2014 | 2.310 | 2.340 | 2.230 | 2.250 | 183,189 | -0.07(-3.02%) |
Mar 19, 2014 | 2.280 | 2.330 | 2.230 | 2.320 | 220,516 | +0.03(+1.31%) |
Mar 18, 2014 | 2.220 | 2.340 | 2.210 | 2.290 | 179,624 | +0.06(+2.69%) |
Mar 17, 2014 | 2.280 | 2.300 | 2.210 | 2.230 | 165,155 | -0.02(-0.89%) |
Mar 14, 2014 | 2.260 | 2.330 | 2.200 | 2.250 | 186,089 | +0.01(+0.45%) |
Mar 13, 2014 | 2.280 | 2.340 | 2.155 | 2.240 | 281,770 | +0.02(+0.90%) |
Mar 12, 2014 | 2.180 | 2.245 | 2.110 | 2.220 | 417,796 | +0.04(+1.83%) |
Mar 11, 2014 | 2.250 | 2.280 | 2.155 | 2.180 | 369,826 | -0.09(-3.96%) |
Mar 10, 2014 | 2.270 | 2.340 | 2.250 | 2.270 | 305,712 | -0.02(-0.87%) |
Mar 07, 2014 | 2.420 | 2.440 | 2.290 | 2.290 | 246,668 | -0.13(-5.37%) |
Mar 06, 2014 | 2.520 | 2.560 | 2.400 | 2.420 | 216,430 | -0.09(-3.59%) |
Mar 05, 2014 | 2.600 | 2.600 | 2.500 | 2.510 | 219,677 | -0.08(-3.09%) |
Mar 04, 2014 | 2.610 | 2.650 | 2.503 | 2.590 | 243,100 | +0.02(+0.78%) |
Mar 03, 2014 | 2.520 | 2.640 | 2.450 | 2.570 | 225,513 | +0.05(+1.98%) |
Feb 28, 2014 | 2.670 | 2.730 | 2.520 | 2.520 | 290,424 | -0.13(-4.91%) |
Feb 27, 2014 | 2.550 | 2.680 | 2.500 | 2.650 | 238,490 | +0.10(+3.92%) |
Feb 26, 2014 | 2.550 | 2.599 | 2.520 | 2.550 | 131,732 | +0.00(+0.00%) |
Feb 25, 2014 | 2.620 | 2.621 | 2.540 | 2.550 | 139,470 | -0.06(-2.30%) |
Feb 24, 2014 | 2.610 | 2.685 | 2.590 | 2.610 | 190,889 | +0.02(+0.77%) |
Feb 21, 2014 | 2.670 | 2.720 | 2.560 | 2.590 | 137,108 | -0.04(-1.52%) |
Feb 20, 2014 | 2.580 | 2.730 | 2.523 | 2.630 | 120,251 | +0.05(+1.94%) |
Feb 19, 2014 | 2.680 | 2.680 | 2.570 | 2.580 | 116,076 | -0.12(-4.44%) |
Feb 18, 2014 | 2.660 | 2.774 | 2.641 | 2.700 | 141,478 | +0.03(+1.12%) |
Feb 14, 2014 | 2.680 | 2.670 | 2.670 | 2.670 | 300,000 | -0.04(-1.48%) |
Feb 13, 2014 | 2.700 | 2.760 | 2.670 | 2.710 | 170,081 | -0.01(-0.37%) |
Feb 12, 2014 | 2.800 | 2.980 | 2.700 | 2.720 | 111,552 | -0.09(-3.20%) |
Feb 11, 2014 | 2.670 | 2.840 | 2.650 | 2.810 | 209,381 | +0.15(+5.64%) |
Feb 10, 2014 | 2.690 | 2.750 | 2.640 | 2.660 | 115,333 | +0.00(+0.00%) |
Feb 07, 2014 | 2.640 | 2.750 | 2.600 | 2.660 | 174,401 | +0.02(+0.76%) |
Feb 06, 2014 | 2.610 | 2.683 | 2.540 | 2.640 | 217,133 | +0.04(+1.54%) |
Feb 05, 2014 | 2.630 | 2.640 | 2.560 | 2.600 | 207,071 | -0.03(-1.14%) |
Feb 04, 2014 | 2.540 | 2.658 | 2.520 | 2.630 | 171,526 | +0.11(+4.37%) |
Feb 03, 2014 | 2.730 | 2.730 | 2.510 | 2.520 | 276,955 | -0.21(-7.69%) |
Jan 31, 2014 | 2.780 | 2.810 | 2.700 | 2.730 | 130,119 | -0.10(-3.53%) |
Jan 30, 2014 | 2.780 | 2.870 | 2.772 | 2.830 | 118,248 | +0.07(+2.54%) |
Jan 29, 2014 | 2.840 | 2.840 | 2.730 | 2.760 | 201,585 | -0.12(-4.17%) |
Jan 28, 2014 | 2.760 | 3.010 | 2.740 | 2.880 | 292,563 | +0.11(+3.97%) |
Jan 27, 2014 | 2.870 | 2.895 | 2.600 | 2.770 | 307,903 | -0.13(-4.48%) |
Jan 24, 2014 | 3.010 | 3.040 | 2.880 | 2.900 | 453,366 | -0.14(-4.61%) |
Jan 23, 2014 | 2.910 | 3.050 | 2.870 | 3.040 | 395,962 | +0.10(+3.40%) |
Jan 22, 2014 | 3.050 | 3.070 | 2.900 | 2.940 | 611,217 | -0.14(-4.55%) |
Jan 21, 2014 | 2.750 | 3.100 | 2.670 | 3.080 | 1,040,160 | +0.36(+13.24%) |
Jan 17, 2014 | 2.480 | 2.720 | 2.720 | 2.720 | 1,306,000 | +0.26(+10.57%) |
Jan 16, 2014 | 2.290 | 2.490 | 2.264 | 2.460 | 472,684 | +0.15(+6.49%) |
Jan 15, 2014 | 2.300 | 2.340 | 2.280 | 2.310 | 73,502 | +0.01(+0.43%) |
Jan 14, 2014 | 2.300 | 2.380 | 2.260 | 2.300 | 170,420 | +0.04(+1.77%) |
Jan 13, 2014 | 2.410 | 2.450 | 2.210 | 2.260 | 397,584 | -0.18(-7.38%) |
Jan 10, 2014 | 2.440 | 2.450 | 2.380 | 2.440 | 179,474 | +0.03(+1.24%) |
Jan 09, 2014 | 2.400 | 2.450 | 2.360 | 2.410 | 240,091 | -0.03(-1.23%) |
Jan 08, 2014 | 2.440 | 2.460 | 2.380 | 2.440 | 181,773 | -0.02(-0.81%) |
Jan 07, 2014 | 2.440 | 2.480 | 2.410 | 2.460 | 279,331 | +0.02(+0.82%) |
Jan 06, 2014 | 2.440 | 2.450 | 2.350 | 2.440 | 211,598 | -0.01(-0.41%) |
Jan 03, 2014 | 2.410 | 2.450 | 2.350 | 2.450 | 223,490 | +0.04(+1.66%) |
Jan 02, 2014 | 2.350 | 2.490 | 2.280 | 2.410 | 266,558 | +0.06(+2.55%) |
Dec 31, 2013 | 2.290 | 2.350 | 2.350 | 2.350 | 409,200 | +0.05(+2.17%) |
Dec 30, 2013 | 2.200 | 2.324 | 2.160 | 2.300 | 339,136 | +0.09(+4.07%) |
Dec 27, 2013 | 2.170 | 2.300 | 2.150 | 2.210 | 365,400 | +0.07(+3.27%) |
Dec 26, 2013 | 2.080 | 2.170 | 2.032 | 2.140 | 427,089 | +0.05(+2.39%) |
Dec 24, 2013 | 2.140 | 2.150 | 2.080 | 2.090 | 117,120 | -0.01(-0.48%) |
Dec 23, 2013 | 2.100 | 2.190 | 2.015 | 2.100 | 403,851 | +0.01(+0.48%) |
Dec 20, 2013 | 2.130 | 2.180 | 1.990 | 2.090 | 1,557,960 | -0.03(-1.42%) |
Dec 19, 2013 | 1.970 | 2.130 | 1.940 | 2.120 | 344,399 | +0.15(+7.61%) |
Dec 18, 2013 | 1.990 | 2.010 | 1.900 | 1.970 | 594,383 | -0.03(-1.50%) |
Dec 17, 2013 | 2.050 | 2.050 | 2.000 | 2.000 | 244,218 | -0.04(-1.96%) |
Dec 16, 2013 | 2.030 | 2.060 | 2.000 | 2.040 | 491,825 | -0.01(-0.49%) |
Dec 13, 2013 | 2.080 | 2.080 | 2.010 | 2.050 | 317,205 | +0.01(+0.49%) |
Dec 12, 2013 | 2.060 | 2.098 | 2.020 | 2.040 | 186,617 | -0.02(-0.97%) |
Dec 11, 2013 | 2.070 | 2.140 | 2.050 | 2.060 | 249,647 | -0.03(-1.44%) |
Dec 10, 2013 | 2.240 | 2.260 | 2.080 | 2.090 | 299,185 | -0.14(-6.28%) |
Dec 09, 2013 | 2.230 | 2.340 | 2.200 | 2.230 | 154,125 | +0.01(+0.45%) |
Dec 06, 2013 | 2.300 | 2.300 | 2.110 | 2.220 | 0 | -0.05(-2.20%) |
Dec 05, 2013 | 2.310 | 2.330 | 2.270 | 2.270 | 0 | -0.03(-1.30%) |
Dec 04, 2013 | 2.390 | 2.410 | 2.290 | 2.300 | 0 | -0.10(-4.17%) |
Dec 03, 2013 | 2.390 | 2.480 | 2.350 | 2.400 | 0 | +0.01(+0.42%) |
Dec 02, 2013 | 2.450 | 2.540 | 2.340 | 2.390 | 371,372 | -0.06(-2.45%) |
Nov 29, 2013 | 2.360 | 2.490 | 2.360 | 2.450 | 0 | +0.07(+2.94%) |
Nov 27, 2013 | 2.310 | 2.440 | 2.280 | 2.380 | 0 | +0.09(+3.93%) |
Nov 26, 2013 | 2.200 | 2.310 | 2.160 | 2.290 | 0 | +0.13(+6.02%) |
Nov 25, 2013 | 2.020 | 2.180 | 2.010 | 2.160 | 411,217 | +0.13(+6.40%) |
Nov 22, 2013 | 2.080 | 2.125 | 2.010 | 2.030 | 0 | -0.04(-1.93%) |
Nov 21, 2013 | 1.910 | 2.110 | 1.900 | 2.070 | 1,791,377 | -0.05(-2.36%) |
Nov 20, 2013 | 2.160 | 2.220 | 2.100 | 2.120 | 185,198 | -0.05(-2.30%) |
Nov 19, 2013 | 2.080 | 2.180 | 2.060 | 2.170 | 202,172 | +0.09(+4.33%) |
Nov 18, 2013 | 2.080 | 2.110 | 2.060 | 2.080 | 0 | -0.01(-0.48%) |
Nov 15, 2013 | 2.080 | 2.147 | 2.060 | 2.090 | 0 | -0.01(-0.48%) |
Nov 14, 2013 | 2.110 | 2.145 | 2.060 | 2.100 | 170,642 | +0.06(+2.94%) |
Nov 12, 2013 | 2.030 | 2.110 | 1.990 | 2.040 | 0 | +0.01(+0.49%) |
Nov 11, 2013 | 2.050 | 2.090 | 2.010 | 2.030 | 0 | -0.03(-1.46%) |
Nov 08, 2013 | 2.010 | 2.100 | 2.010 | 2.060 | 0 | +0.04(+1.98%) |
Nov 07, 2013 | 2.090 | 2.130 | 2.000 | 2.020 | 235,249 | -0.05(-2.42%) |
Nov 06, 2013 | 2.100 | 2.240 | 2.070 | 2.070 | 128,453 | -0.03(-1.43%) |
Nov 05, 2013 | 2.130 | 2.170 | 2.090 | 2.100 | 0 | -0.03(-1.41%) |
Nov 04, 2013 | 2.130 | 2.160 | 2.080 | 2.130 | 181,126 | +0.02(+0.95%) |
Nov 01, 2013 | 2.100 | 2.230 | 2.080 | 2.110 | 0 | -0.01(-0.47%) |
Oct 31, 2013 | 2.110 | 2.150 | 2.070 | 2.120 | 227,466 | +0.00(+0.00%) |
Oct 30, 2013 | 2.200 | 2.210 | 2.110 | 2.120 | 160,224 | -0.08(-3.64%) |
Oct 29, 2013 | 2.220 | 2.250 | 2.200 | 2.200 | 0 | -0.02(-0.90%) |
Oct 28, 2013 | 2.290 | 2.290 | 2.200 | 2.220 | 0 | -0.05(-2.20%) |
Oct 25, 2013 | 2.330 | 2.330 | 2.220 | 2.270 | 0 | -0.06(-2.58%) |
Oct 24, 2013 | 2.280 | 2.350 | 2.220 | 2.330 | 279,214 | -0.04(-1.69%) |
Oct 23, 2013 | 2.270 | 2.380 | 2.240 | 2.370 | 0 | +0.10(+4.41%) |
Oct 22, 2013 | 2.270 | 2.330 | 2.250 | 2.270 | 195,450 | -0.02(-0.87%) |
Oct 21, 2013 | 2.380 | 2.450 | 2.270 | 2.290 | 162,773 | -0.11(-4.58%) |
Oct 18, 2013 | 2.410 | 2.410 | 2.340 | 2.400 | 178,014 | +0.03(+1.27%) |
Oct 17, 2013 | 2.330 | 2.450 | 2.320 | 2.370 | 168,712 | +0.02(+0.85%) |
Oct 16, 2013 | 2.290 | 2.370 | 2.270 | 2.350 | 104,812 | +0.07(+3.07%) |
Oct 15, 2013 | 2.230 | 2.310 | 2.210 | 2.280 | 137,985 | +0.04(+1.79%) |
Oct 14, 2013 | 2.230 | 2.280 | 2.190 | 2.240 | 287,398 | +0.00(+0.00%) |
Oct 11, 2013 | 2.200 | 2.260 | 2.200 | 2.240 | 0 | +0.03(+1.36%) |
Oct 10, 2013 | 2.250 | 2.280 | 2.185 | 2.210 | 209,756 | -0.01(-0.45%) |
Oct 09, 2013 | 2.260 | 2.300 | 2.170 | 2.220 | 0 | -0.01(-0.45%) |
Oct 08, 2013 | 2.330 | 2.360 | 2.230 | 2.230 | 317,693 | -0.07(-3.04%) |
Oct 07, 2013 | 2.330 | 2.379 | 2.300 | 2.300 | 0 | -0.04(-1.71%) |
Oct 04, 2013 | 2.320 | 2.370 | 2.300 | 2.340 | 0 | +0.03(+1.30%) |
Oct 03, 2013 | 2.360 | 2.530 | 2.300 | 2.310 | 0 | -0.05(-2.12%) |
Oct 02, 2013 | 2.370 | 2.450 | 2.330 | 2.360 | 284,090 | -0.01(-0.42%) |
Oct 01, 2013 | 2.340 | 2.480 | 2.320 | 2.370 | 320,025 | -0.02(-0.84%) |
Sep 27, 2013 | 2.420 | 2.530 | 2.350 | 2.390 | 0 | -0.06(-2.45%) |
Sep 26, 2013 | 2.430 | 2.510 | 2.410 | 2.450 | 137,372 | +0.04(+1.66%) |
Sep 25, 2013 | 2.430 | 2.530 | 2.400 | 2.410 | 241,558 | -0.02(-0.82%) |
Sep 24, 2013 | 2.540 | 2.600 | 2.430 | 2.430 | 251,884 | -0.11(-4.33%) |
Sep 23, 2013 | 2.560 | 2.585 | 2.420 | 2.540 | 881,747 | -0.04(-1.55%) |
Sep 20, 2013 | 2.680 | 2.680 | 2.555 | 2.580 | 0 | -0.10(-3.73%) |
Sep 19, 2013 | 2.670 | 2.720 | 2.580 | 2.680 | 147,848 | +0.00(+0.00%) |
Sep 18, 2013 | 2.680 | 2.760 | 2.590 | 2.680 | 148,302 | +0.01(+0.37%) |
Sep 17, 2013 | 2.620 | 2.670 | 2.570 | 2.670 | 0 | +0.04(+1.52%) |
Sep 16, 2013 | 2.720 | 2.700 | 2.610 | 2.630 | 0 | -0.07(-2.59%) |
Sep 13, 2013 | 2.790 | 2.810 | 2.680 | 2.700 | 0 | -0.07(-2.53%) |
Sep 12, 2013 | 2.820 | 2.820 | 2.750 | 2.770 | 0 | -0.02(-0.72%) |
Sep 11, 2013 | 2.680 | 2.850 | 2.664 | 2.790 | 0 | +0.13(+4.89%) |
Sep 10, 2013 | 2.740 | 2.910 | 2.610 | 2.660 | 811,307 | +0.11(+4.31%) |
Sep 09, 2013 | 2.580 | 2.640 | 2.430 | 2.550 | 0 | -0.03(-1.16%) |
Sep 06, 2013 | 2.620 | 2.650 | 2.520 | 2.580 | 0 | -0.02(-0.77%) |
Sep 05, 2013 | 2.640 | 2.640 | 2.540 | 2.600 | 198,617 | -0.03(-1.33%) |
Sep 04, 2013 | 2.320 | 2.640 | 2.290 | 2.635 | 0 | +0.30(+13.09%) |
Sep 03, 2013 | 2.420 | 2.420 | 2.320 | 2.330 | 0 | -0.06(-2.51%) |
Aug 30, 2013 | 2.490 | 2.500 | 2.380 | 2.390 | 0 | -0.11(-4.40%) |
Aug 29, 2013 | 2.460 | 2.560 | 2.460 | 2.500 | 78,765 | +0.04(+1.63%) |
Aug 28, 2013 | 2.630 | 2.640 | 2.450 | 2.460 | 131,219 | -0.18(-6.82%) |
Aug 27, 2013 | 2.740 | 2.740 | 2.580 | 2.640 | 185,570 | -0.13(-4.69%) |
Aug 26, 2013 | 2.640 | 2.790 | 2.640 | 2.770 | 0 | +0.14(+5.32%) |
Aug 23, 2013 | 2.660 | 2.700 | 2.600 | 2.630 | 0 | -0.03(-1.13%) |
Aug 22, 2013 | 2.680 | 2.680 | 2.510 | 2.660 | 80,410 | +0.00(+0.00%) |
Aug 21, 2013 | 2.690 | 2.690 | 2.610 | 2.660 | 181,623 | -0.03(-1.12%) |
Aug 20, 2013 | 2.650 | 2.690 | 2.610 | 2.690 | 124,671 | +0.06(+2.28%) |
Aug 19, 2013 | 2.610 | 2.650 | 2.570 | 2.630 | 112,324 | +0.02(+0.77%) |
Aug 16, 2013 | 2.710 | 2.720 | 2.600 | 2.610 | 0 | -0.12(-4.40%) |
Aug 15, 2013 | 2.800 | 2.800 | 2.683 | 2.730 | 276,094 | -0.10(-3.53%) |
Aug 14, 2013 | 2.800 | 2.850 | 2.780 | 2.830 | 416,636 | +0.02(+0.71%) |
Aug 13, 2013 | 2.800 | 2.830 | 2.780 | 2.810 | 160,043 | +0.01(+0.36%) |
Aug 12, 2013 | 2.810 | 2.850 | 2.760 | 2.800 | 247,499 | +0.01(+0.36%) |
Aug 09, 2013 | 2.770 | 2.800 | 2.720 | 2.790 | 227,934 | +0.01(+0.36%) |
Aug 08, 2013 | 2.690 | 2.830 | 2.630 | 2.780 | 692,706 | +0.16(+6.11%) |
Aug 07, 2013 | 2.560 | 2.630 | 2.500 | 2.620 | 482,028 | +0.04(+1.55%) |
Aug 06, 2013 | 2.540 | 2.590 | 2.440 | 2.580 | 337,842 | +0.06(+2.38%) |
Aug 05, 2013 | 2.490 | 2.570 | 2.450 | 2.520 | 329,472 | +0.04(+1.61%) |
Aug 02, 2013 | 2.510 | 2.540 | 2.430 | 2.480 | 317,147 | -0.01(-0.40%) |
Aug 01, 2013 | 2.460 | 2.500 | 2.435 | 2.490 | 405,602 | +0.05(+2.05%) |
Jul 31, 2013 | 2.370 | 2.470 | 2.340 | 2.440 | 0 | +0.07(+2.95%) |
Jul 30, 2013 | 2.400 | 2.480 | 2.340 | 2.370 | 0 | -0.01(-0.42%) |
Jul 29, 2013 | 2.390 | 2.420 | 2.310 | 2.380 | 0 | +0.02(+0.85%) |
Jul 26, 2013 | 2.360 | 2.370 | 2.250 | 2.360 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 2.270 | 2.380 | 2.250 | 2.360 | 0 | +0.04(+1.72%) |
Jul 24, 2013 | 2.250 | 2.390 | 2.250 | 2.320 | 0 | +0.05(+2.20%) |
Jul 23, 2013 | 2.220 | 2.320 | 2.220 | 2.270 | 0 | +0.07(+3.18%) |
Jul 22, 2013 | 2.210 | 2.240 | 2.170 | 2.200 | 0 | +0.02(+0.92%) |
Jul 19, 2013 | 2.260 | 2.270 | 2.150 | 2.180 | 0 | -0.09(-3.96%) |
Jul 18, 2013 | 2.280 | 2.290 | 2.240 | 2.270 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 2.320 | 2.320 | 2.250 | 2.270 | 702,659 | -0.02(-0.87%) |
Jul 16, 2013 | 2.340 | 2.365 | 2.255 | 2.290 | 0 | -0.05(-2.14%) |
Jul 15, 2013 | 2.350 | 2.390 | 2.320 | 2.340 | 0 | -0.02(-0.85%) |
Jul 12, 2013 | 2.290 | 2.400 | 2.280 | 2.360 | 0 | +0.06(+2.61%) |
Jul 11, 2013 | 2.310 | 2.340 | 2.270 | 2.300 | 0 | +0.01(+0.44%) |
Jul 10, 2013 | 2.330 | 2.350 | 2.250 | 2.290 | 0 | -0.04(-1.72%) |
Jul 09, 2013 | 2.340 | 2.350 | 2.310 | 2.330 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 2.360 | 2.370 | 2.320 | 2.330 | 0 | -0.03(-1.27%) |
Jul 05, 2013 | 2.380 | 2.390 | 2.300 | 2.360 | 0 | +0.02(+0.85%) |
Jul 03, 2013 | 2.340 | 2.380 | 2.290 | 2.340 | 0 | -0.07(-2.90%) |
Jul 02, 2013 | 2.380 | 2.430 | 2.350 | 2.410 | 0 | +0.04(+1.69%) |
Jul 01, 2013 | 2.330 | 2.390 | 2.290 | 2.370 | 0 | +0.04(+1.72%) |
Jun 28, 2013 | 2.290 | 2.350 | 2.220 | 2.330 | 345,590 | +0.02(+0.87%) |
Jun 27, 2013 | 2.180 | 2.335 | 2.100 | 2.310 | 0 | +0.15(+6.94%) |
Jun 26, 2013 | 2.090 | 2.190 | 2.080 | 2.160 | 0 | +0.09(+4.35%) |
Jun 25, 2013 | 2.250 | 2.250 | 2.060 | 2.070 | 0 | -0.12(-5.48%) |
Jun 24, 2013 | 2.290 | 2.290 | 2.175 | 2.190 | 0 | -0.14(-6.01%) |
Jun 21, 2013 | 2.350 | 2.410 | 2.295 | 2.330 | 511,189 | +0.03(+1.30%) |
Jun 20, 2013 | 2.410 | 2.470 | 2.300 | 2.300 | 0 | -0.16(-6.50%) |
Jun 19, 2013 | 2.490 | 2.540 | 2.430 | 2.460 | 0 | -0.06(-2.19%) |
Jun 18, 2013 | 2.580 | 2.650 | 2.500 | 2.515 | 0 | -0.02(-0.98%) |
Jun 17, 2013 | 2.340 | 2.630 | 2.300 | 2.540 | 3,033,743 | -0.65(-20.38%) |
Jun 14, 2013 | 3.330 | 3.330 | 3.180 | 3.190 | 0 | -0.13(-3.92%) |
Jun 13, 2013 | 3.240 | 3.330 | 3.240 | 3.320 | 352,909 | +0.09(+2.79%) |
Jun 12, 2013 | 3.260 | 3.330 | 3.210 | 3.230 | 176,779 | -0.01(-0.31%) |
Jun 11, 2013 | 3.240 | 3.295 | 3.200 | 3.240 | 110,621 | -0.01(-0.31%) |
Jun 10, 2013 | 3.230 | 3.350 | 3.150 | 3.250 | 0 | +0.02(+0.62%) |
Jun 07, 2013 | 3.230 | 3.310 | 3.161 | 3.230 | 0 | +0.03(+0.94%) |
Jun 06, 2013 | 3.180 | 3.310 | 3.125 | 3.200 | 212,677 | +0.05(+1.59%) |
Jun 05, 2013 | 3.340 | 3.380 | 3.135 | 3.150 | 429,523 | -0.19(-5.69%) |
Jun 04, 2013 | 3.470 | 3.510 | 3.320 | 3.340 | 0 | -0.13(-3.75%) |
Jun 03, 2013 | 3.320 | 3.490 | 3.260 | 3.470 | 409,097 | +0.14(+4.20%) |
May 31, 2013 | 3.450 | 3.520 | 3.305 | 3.330 | 411,301 | -0.14(-4.03%) |
May 30, 2013 | 3.470 | 3.600 | 3.420 | 3.470 | 188,311 | +0.02(+0.58%) |
May 29, 2013 | 3.440 | 3.480 | 3.350 | 3.450 | 200,837 | +0.01(+0.29%) |
May 28, 2013 | 3.420 | 3.510 | 3.110 | 3.440 | 341,490 | +0.04(+1.18%) |
May 24, 2013 | 3.400 | 3.470 | 3.370 | 3.400 | 0 | -0.02(-0.58%) |
May 23, 2013 | 3.440 | 3.480 | 3.320 | 3.420 | 0 | -0.04(-1.16%) |
May 22, 2013 | 3.460 | 3.790 | 3.380 | 3.460 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.400 | 3.460 | 3.380 | 3.460 | 0 | +0.05(+1.47%) |
May 20, 2013 | 3.400 | 3.480 | 3.370 | 3.410 | 0 | -0.02(-0.58%) |
May 17, 2013 | 3.380 | 3.450 | 3.260 | 3.430 | 0 | +0.06(+1.78%) |
May 16, 2013 | 3.200 | 3.400 | 3.150 | 3.370 | 620,815 | +0.16(+4.98%) |
May 15, 2013 | 3.230 | 3.230 | 3.120 | 3.210 | 0 | +0.06(+1.90%) |
May 13, 2013 | 3.100 | 3.200 | 3.030 | 3.150 | 0 | +0.04(+1.29%) |
May 10, 2013 | 3.080 | 3.170 | 3.060 | 3.110 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.210 | 3.210 | 3.100 | 3.110 | 0 | -0.04(-1.27%) |
May 08, 2013 | 3.080 | 3.180 | 3.060 | 3.150 | 0 | +0.08(+2.61%) |
May 07, 2013 | 3.040 | 3.120 | 2.970 | 3.070 | 0 | +0.04(+1.32%) |
May 06, 2013 | 3.140 | 3.210 | 3.010 | 3.030 | 0 | -0.11(-3.50%) |
May 03, 2013 | 3.170 | 3.165 | 3.120 | 3.140 | 0 | +0.00(+0.00%) |
May 02, 2013 | 3.140 | 3.270 | 3.130 | 3.140 | 0 | +0.01(+0.32%) |