Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.920 | 1.930 | 1.850 | 1.880 | 21,361 | +0.03(+1.62%) |
Apr 29, 2014 | 1.930 | 1.930 | 1.780 | 1.850 | 97,173 | -0.04(-2.12%) |
Apr 28, 2014 | 1.930 | 1.970 | 1.830 | 1.890 | 17,102 | -0.06(-3.08%) |
Apr 25, 2014 | 1.940 | 1.960 | 1.912 | 1.950 | 6,132 | +0.02(+1.04%) |
Apr 24, 2014 | 2.020 | 2.050 | 1.890 | 1.930 | 20,492 | -0.06(-3.02%) |
Apr 23, 2014 | 1.960 | 2.019 | 1.920 | 1.990 | 8,101 | -0.02(-1.00%) |
Apr 22, 2014 | 2.000 | 2.070 | 1.980 | 2.010 | 25,940 | -0.03(-1.47%) |
Apr 21, 2014 | 1.910 | 2.050 | 1.910 | 2.040 | 34,490 | +0.11(+5.70%) |
Apr 17, 2014 | 1.870 | 1.930 | 1.930 | 1.930 | 41,400 | +0.07(+3.76%) |
Apr 16, 2014 | 1.830 | 1.950 | 1.830 | 1.860 | 31,395 | +0.03(+1.64%) |
Apr 15, 2014 | 1.950 | 1.980 | 1.660 | 1.830 | 155,685 | -0.10(-5.18%) |
Apr 14, 2014 | 2.000 | 2.030 | 1.920 | 1.930 | 34,250 | +0.00(+0.00%) |
Apr 11, 2014 | 1.980 | 2.039 | 1.910 | 1.930 | 70,825 | -0.08(-3.98%) |
Apr 10, 2014 | 2.120 | 2.120 | 1.970 | 2.010 | 117,845 | -0.10(-4.74%) |
Apr 09, 2014 | 2.010 | 2.130 | 2.000 | 2.110 | 132,456 | +0.06(+2.93%) |
Apr 08, 2014 | 1.900 | 2.100 | 1.900 | 2.050 | 279,019 | +0.17(+9.04%) |
Apr 07, 2014 | 2.050 | 2.130 | 1.860 | 1.880 | 199,225 | -0.16(-7.84%) |
Apr 04, 2014 | 2.060 | 2.160 | 2.020 | 2.040 | 134,712 | +0.00(+0.00%) |
Apr 03, 2014 | 2.070 | 2.110 | 2.020 | 2.040 | 119,110 | -0.06(-2.86%) |
Apr 02, 2014 | 2.250 | 2.250 | 2.056 | 2.100 | 98,944 | -0.12(-5.41%) |
Apr 01, 2014 | 2.030 | 2.250 | 2.030 | 2.220 | 145,257 | +0.17(+8.29%) |
Mar 31, 2014 | 2.090 | 2.090 | 2.020 | 2.050 | 18,837 | -0.01(-0.49%) |
Mar 28, 2014 | 2.080 | 2.118 | 2.050 | 2.060 | 32,638 | +0.02(+0.98%) |
Mar 27, 2014 | 2.050 | 2.078 | 1.990 | 2.040 | 74,746 | -0.01(-0.49%) |
Mar 26, 2014 | 2.120 | 2.120 | 2.050 | 2.050 | 74,444 | -0.05(-2.38%) |
Mar 25, 2014 | 2.030 | 2.140 | 2.030 | 2.100 | 31,373 | +0.02(+0.96%) |
Mar 24, 2014 | 2.150 | 2.150 | 2.020 | 2.080 | 209,066 | -0.09(-4.15%) |
Mar 21, 2014 | 2.160 | 2.210 | 2.140 | 2.170 | 89,967 | +0.03(+1.40%) |
Mar 20, 2014 | 2.180 | 2.180 | 2.110 | 2.140 | 83,908 | -0.02(-0.93%) |
Mar 19, 2014 | 2.150 | 2.210 | 2.140 | 2.160 | 59,614 | -0.02(-0.92%) |
Mar 18, 2014 | 2.140 | 2.240 | 2.140 | 2.180 | 104,438 | +0.05(+2.35%) |
Mar 17, 2014 | 2.160 | 2.180 | 2.110 | 2.130 | 34,347 | -0.01(-0.47%) |
Mar 14, 2014 | 2.161 | 2.171 | 2.110 | 2.140 | 26,892 | -0.04(-1.83%) |
Mar 13, 2014 | 2.250 | 2.250 | 2.150 | 2.180 | 34,342 | -0.03(-1.36%) |
Mar 12, 2014 | 2.150 | 2.210 | 2.110 | 2.210 | 79,455 | +0.06(+2.79%) |
Mar 11, 2014 | 2.260 | 2.260 | 2.150 | 2.150 | 64,377 | -0.05(-2.27%) |
Mar 10, 2014 | 2.110 | 2.280 | 2.110 | 2.200 | 89,546 | +0.09(+4.27%) |
Mar 07, 2014 | 2.150 | 2.160 | 2.100 | 2.110 | 103,322 | -0.04(-1.86%) |
Mar 06, 2014 | 2.180 | 2.210 | 2.150 | 2.150 | 78,260 | -0.03(-1.38%) |
Mar 05, 2014 | 2.200 | 2.270 | 2.160 | 2.180 | 94,131 | +0.00(+0.00%) |
Mar 04, 2014 | 2.280 | 2.280 | 2.180 | 2.180 | 54,789 | -0.02(-0.91%) |
Mar 03, 2014 | 2.220 | 2.300 | 2.200 | 2.200 | 64,204 | -0.07(-3.08%) |
Feb 28, 2014 | 2.250 | 2.300 | 2.210 | 2.270 | 96,159 | +0.05(+2.25%) |
Feb 27, 2014 | 2.310 | 2.310 | 2.210 | 2.220 | 116,688 | -0.06(-2.63%) |
Feb 26, 2014 | 2.220 | 2.400 | 2.200 | 2.280 | 249,595 | +0.12(+5.56%) |
Feb 25, 2014 | 2.230 | 2.230 | 2.160 | 2.160 | 70,932 | -0.04(-1.82%) |
Feb 24, 2014 | 2.218 | 2.270 | 2.200 | 2.200 | 71,097 | -0.07(-3.08%) |
Feb 21, 2014 | 2.240 | 2.340 | 2.170 | 2.270 | 160,732 | +0.05(+2.25%) |
Feb 20, 2014 | 2.200 | 2.230 | 2.150 | 2.220 | 34,598 | +0.01(+0.45%) |
Feb 19, 2014 | 2.180 | 2.250 | 2.100 | 2.210 | 75,820 | -0.01(-0.45%) |
Feb 18, 2014 | 2.280 | 2.280 | 2.180 | 2.220 | 159,537 | -0.06(-2.63%) |
Feb 14, 2014 | 2.200 | 2.280 | 2.280 | 2.280 | 104,300 | +0.08(+3.64%) |
Feb 13, 2014 | 2.240 | 2.290 | 2.200 | 2.200 | 49,894 | -0.01(-0.45%) |
Feb 12, 2014 | 2.300 | 2.300 | 2.200 | 2.210 | 69,933 | -0.06(-2.64%) |
Feb 11, 2014 | 2.300 | 2.340 | 2.220 | 2.270 | 123,978 | -0.02(-0.87%) |
Feb 10, 2014 | 2.270 | 2.290 | 2.190 | 2.290 | 58,564 | +0.02(+0.88%) |
Feb 07, 2014 | 2.210 | 2.300 | 2.150 | 2.270 | 222,284 | +0.11(+5.09%) |
Feb 06, 2014 | 2.120 | 2.250 | 2.120 | 2.160 | 90,854 | +0.05(+2.37%) |
Feb 05, 2014 | 2.180 | 2.180 | 2.110 | 2.110 | 97,206 | -0.04(-1.86%) |
Feb 04, 2014 | 2.220 | 2.240 | 2.130 | 2.150 | 218,476 | -0.07(-3.15%) |
Feb 03, 2014 | 2.310 | 2.310 | 2.160 | 2.220 | 136,654 | -0.09(-3.90%) |
Jan 31, 2014 | 2.340 | 2.350 | 2.260 | 2.310 | 82,703 | -0.03(-1.28%) |
Jan 30, 2014 | 2.370 | 2.400 | 2.300 | 2.340 | 171,621 | -0.01(-0.43%) |
Jan 29, 2014 | 2.350 | 2.450 | 2.310 | 2.350 | 107,095 | -0.04(-1.67%) |
Jan 28, 2014 | 2.360 | 2.480 | 2.300 | 2.390 | 131,557 | +0.01(+0.42%) |
Jan 27, 2014 | 2.550 | 2.550 | 2.350 | 2.380 | 189,623 | -0.12(-4.80%) |
Jan 24, 2014 | 2.390 | 2.570 | 2.350 | 2.500 | 397,747 | +0.15(+6.38%) |
Jan 23, 2014 | 2.420 | 2.430 | 2.260 | 2.350 | 373,020 | -0.05(-2.08%) |
Jan 22, 2014 | 2.490 | 2.700 | 2.400 | 2.400 | 969,384 | +0.00(+0.00%) |
Jan 21, 2014 | 2.410 | 2.530 | 2.320 | 2.400 | 383,849 | +0.00(+0.00%) |
Jan 17, 2014 | 2.500 | 2.400 | 2.400 | 2.400 | 604,100 | -0.10(-4.00%) |
Jan 16, 2014 | 2.500 | 2.640 | 2.430 | 2.500 | 625,506 | -0.19(-7.06%) |
Jan 15, 2014 | 2.840 | 2.800 | 2.610 | 2.690 | 1,475,787 | -0.15(-5.28%) |
Jan 14, 2014 | 4.430 | 5.250 | 2.700 | 2.840 | 8,281,490 | +0.69(+32.09%) |
Jan 13, 2014 | 2.120 | 2.220 | 2.120 | 2.150 | 38,492 | +0.03(+1.42%) |
Jan 10, 2014 | 2.090 | 2.150 | 2.090 | 2.120 | 8,520 | +0.03(+1.36%) |
Jan 09, 2014 | 2.150 | 2.150 | 2.091 | 2.091 | 263 | -0.06(-2.72%) |
Jan 08, 2014 | 2.140 | 2.150 | 2.120 | 2.150 | 13,205 | +0.01(+0.47%) |
Jan 07, 2014 | 2.200 | 2.200 | 2.100 | 2.140 | 26,985 | -0.02(-0.93%) |
Jan 06, 2014 | 2.160 | 2.160 | 2.160 | 2.160 | 1,043 | +0.01(+0.47%) |
Jan 03, 2014 | 2.199 | 2.199 | 2.150 | 2.150 | 9,150 | -0.05(-2.27%) |
Jan 02, 2014 | 2.140 | 2.200 | 2.070 | 2.200 | 23,780 | +0.06(+2.80%) |
Dec 31, 2013 | 2.150 | 2.140 | 2.140 | 2.140 | 58,100 | +0.01(+0.47%) |
Dec 30, 2013 | 2.190 | 2.240 | 2.130 | 2.130 | 20,932 | -0.03(-1.39%) |
Dec 27, 2013 | 2.200 | 2.210 | 2.130 | 2.160 | 106,778 | +0.01(+0.47%) |
Dec 26, 2013 | 2.163 | 2.180 | 2.060 | 2.150 | 68,045 | +0.03(+1.42%) |
Dec 24, 2013 | 2.140 | 2.180 | 2.110 | 2.120 | 23,209 | -0.05(-2.30%) |
Dec 23, 2013 | 2.140 | 2.180 | 2.140 | 2.170 | 21,902 | +0.02(+0.93%) |
Dec 20, 2013 | 2.200 | 2.200 | 2.150 | 2.150 | 22,698 | +0.01(+0.47%) |
Dec 19, 2013 | 2.200 | 2.200 | 2.130 | 2.140 | 109,995 | -0.14(-6.00%) |
Dec 18, 2013 | 2.290 | 2.290 | 2.200 | 2.276 | 7,986 | -0.02(-1.02%) |
Dec 17, 2013 | 2.260 | 2.340 | 2.100 | 2.300 | 27,033 | -0.01(-0.43%) |
Dec 16, 2013 | 2.350 | 2.350 | 2.300 | 2.310 | 29,625 | -0.04(-1.70%) |
Dec 13, 2013 | 2.590 | 2.590 | 2.340 | 2.350 | 78,687 | -0.29(-10.98%) |
Dec 12, 2013 | 2.270 | 3.100 | 2.160 | 2.640 | 144,141 | +0.48(+22.22%) |
Dec 11, 2013 | 2.220 | 2.250 | 2.150 | 2.160 | 22,409 | -0.07(-3.14%) |
Dec 10, 2013 | 2.210 | 2.300 | 2.180 | 2.230 | 26,633 | +0.02(+0.90%) |
Dec 09, 2013 | 2.300 | 2.320 | 2.210 | 2.210 | 20,257 | -0.05(-2.21%) |
Dec 06, 2013 | 2.250 | 2.300 | 2.230 | 2.260 | 0 | -0.02(-0.88%) |
Dec 05, 2013 | 2.250 | 2.290 | 2.170 | 2.280 | 0 | -0.02(-0.87%) |
Dec 04, 2013 | 2.290 | 2.300 | 2.200 | 2.300 | 0 | +0.01(+0.44%) |
Dec 03, 2013 | 2.290 | 2.300 | 2.290 | 2.290 | 0 | +0.07(+3.15%) |
Dec 02, 2013 | 2.300 | 2.300 | 2.190 | 2.220 | 0 | -0.07(-3.06%) |
Nov 29, 2013 | 2.230 | 2.290 | 2.220 | 2.290 | 0 | +0.01(+0.44%) |
Nov 27, 2013 | 2.150 | 2.480 | 2.110 | 2.280 | 0 | +0.08(+3.64%) |
Nov 26, 2013 | 2.260 | 2.260 | 2.190 | 2.200 | 0 | -0.10(-4.35%) |
Nov 25, 2013 | 2.200 | 2.434 | 2.200 | 2.300 | 0 | +0.08(+3.60%) |
Nov 22, 2013 | 2.290 | 2.400 | 2.217 | 2.220 | 0 | -0.02(-0.89%) |
Nov 21, 2013 | 2.240 | 2.258 | 2.240 | 2.240 | 0 | -0.06(-2.61%) |
Nov 20, 2013 | 2.250 | 2.390 | 2.240 | 2.300 | 0 | +0.10(+4.55%) |
Nov 19, 2013 | 2.190 | 2.220 | 2.170 | 2.200 | 0 | +0.02(+0.92%) |
Nov 18, 2013 | 2.080 | 2.210 | 2.080 | 2.180 | 0 | +0.08(+3.65%) |
Nov 15, 2013 | 2.220 | 2.220 | 2.100 | 2.103 | 0 | -0.06(-2.63%) |
Nov 14, 2013 | 2.160 | 2.166 | 1.910 | 2.160 | 0 | -0.04(-1.82%) |
Nov 12, 2013 | 2.270 | 2.300 | 2.190 | 2.200 | 0 | +0.03(+1.38%) |
Nov 11, 2013 | 2.090 | 2.300 | 2.007 | 2.170 | 0 | +0.02(+0.93%) |
Nov 08, 2013 | 2.350 | 2.350 | 2.110 | 2.150 | 0 | -0.14(-6.11%) |
Nov 07, 2013 | 2.300 | 2.314 | 2.140 | 2.290 | 0 | -0.02(-0.87%) |
Nov 06, 2013 | 2.300 | 2.490 | 2.250 | 2.310 | 0 | -0.06(-2.49%) |
Nov 05, 2013 | 2.270 | 2.370 | 2.260 | 2.369 | 0 | +0.01(+0.38%) |
Nov 04, 2013 | 2.380 | 2.530 | 2.351 | 2.360 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 2.430 | 2.430 | 2.310 | 2.360 | 0 | -0.11(-4.45%) |
Oct 31, 2013 | 2.390 | 2.530 | 2.260 | 2.470 | 0 | +0.07(+2.92%) |
Oct 30, 2013 | 2.380 | 2.440 | 2.250 | 2.400 | 0 | -0.07(-2.83%) |
Oct 29, 2013 | 2.480 | 2.550 | 2.470 | 2.470 | 0 | -0.04(-1.59%) |
Oct 28, 2013 | 2.530 | 2.610 | 2.500 | 2.510 | 0 | -0.01(-0.40%) |
Oct 25, 2013 | 2.524 | 2.530 | 2.510 | 2.520 | 0 | -0.10(-3.82%) |
Oct 24, 2013 | 2.610 | 2.620 | 2.550 | 2.620 | 0 | +0.04(+1.55%) |
Oct 23, 2013 | 2.470 | 2.610 | 2.470 | 2.580 | 0 | +0.08(+3.20%) |
Oct 22, 2013 | 2.521 | 2.580 | 2.500 | 2.500 | 0 | -0.10(-3.85%) |
Oct 21, 2013 | 2.513 | 2.600 | 2.513 | 2.600 | 0 | +0.02(+0.78%) |
Oct 18, 2013 | 2.667 | 2.667 | 2.550 | 2.580 | 3,810 | +0.02(+0.78%) |
Oct 17, 2013 | 2.650 | 2.650 | 2.551 | 2.560 | 0 | -0.15(-5.53%) |
Oct 16, 2013 | 2.590 | 2.740 | 2.590 | 2.710 | 0 | +0.13(+5.04%) |
Oct 15, 2013 | 2.700 | 2.700 | 2.580 | 2.580 | 0 | -0.12(-4.44%) |
Oct 14, 2013 | 2.630 | 2.710 | 2.571 | 2.700 | 0 | +0.07(+2.66%) |
Oct 11, 2013 | 2.580 | 2.630 | 2.580 | 2.630 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 2.609 | 2.630 | 2.500 | 2.630 | 0 | -0.01(-0.38%) |
Oct 09, 2013 | 2.490 | 2.640 | 2.360 | 2.640 | 0 | +0.10(+3.94%) |
Oct 08, 2013 | 2.530 | 2.540 | 2.490 | 2.540 | 0 | -0.05(-1.93%) |
Oct 07, 2013 | 2.530 | 2.590 | 2.500 | 2.590 | 0 | +0.07(+2.78%) |
Oct 04, 2013 | 2.380 | 2.520 | 2.350 | 2.520 | 0 | +0.02(+0.80%) |
Oct 03, 2013 | 2.500 | 2.560 | 2.370 | 2.500 | 0 | -0.05(-1.96%) |
Oct 02, 2013 | 2.560 | 2.600 | 2.383 | 2.550 | 0 | -0.03(-1.16%) |
Oct 01, 2013 | 2.570 | 2.580 | 2.500 | 2.580 | 0 | +0.18(+7.50%) |
Sep 27, 2013 | 2.300 | 2.440 | 2.300 | 2.400 | 0 | +0.12(+5.26%) |
Sep 26, 2013 | 2.270 | 2.340 | 2.270 | 2.280 | 0 | -0.02(-0.87%) |
Sep 25, 2013 | 2.260 | 2.300 | 2.260 | 2.300 | 0 | +0.03(+1.32%) |
Sep 24, 2013 | 2.250 | 2.270 | 2.250 | 2.270 | 0 | -0.05(-2.16%) |
Sep 23, 2013 | 2.271 | 2.339 | 2.271 | 2.320 | 0 | +0.07(+3.11%) |
Sep 20, 2013 | 2.260 | 2.319 | 2.250 | 2.250 | 0 | -0.05(-2.17%) |
Sep 19, 2013 | 2.300 | 2.310 | 2.270 | 2.300 | 0 | -0.05(-2.13%) |
Sep 18, 2013 | 2.360 | 2.380 | 2.250 | 2.350 | 0 | -0.01(-0.42%) |
Sep 17, 2013 | 2.400 | 2.400 | 2.340 | 2.360 | 0 | -0.06(-2.48%) |
Sep 16, 2013 | 2.400 | 2.420 | 2.390 | 2.420 | 0 | +0.03(+1.26%) |
Sep 13, 2013 | 2.360 | 2.440 | 2.350 | 2.390 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 2.339 | 2.390 | 2.322 | 2.390 | 0 | +0.05(+2.14%) |
Sep 11, 2013 | 2.340 | 2.350 | 2.320 | 2.340 | 0 | +0.01(+0.43%) |
Sep 10, 2013 | 2.339 | 2.340 | 2.280 | 2.330 | 0 | +0.01(+0.43%) |
Sep 09, 2013 | 2.320 | 2.350 | 2.260 | 2.320 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2.300 | 2.430 | 2.300 | 2.320 | 0 | +0.02(+0.87%) |
Sep 05, 2013 | 2.370 | 2.390 | 2.287 | 2.300 | 0 | -0.03(-1.29%) |
Sep 04, 2013 | 2.300 | 2.380 | 2.300 | 2.330 | 0 | +0.03(+1.30%) |
Sep 03, 2013 | 2.400 | 2.400 | 2.300 | 2.300 | 0 | -0.07(-2.96%) |
Aug 30, 2013 | 2.380 | 2.500 | 2.361 | 2.370 | 0 | -0.06(-2.47%) |
Aug 29, 2013 | 2.520 | 2.520 | 2.380 | 2.430 | 0 | +0.06(+2.53%) |
Aug 28, 2013 | 2.450 | 2.480 | 2.350 | 2.370 | 0 | -0.11(-4.44%) |
Aug 27, 2013 | 2.380 | 2.550 | 2.380 | 2.480 | 0 | +0.03(+1.22%) |
Aug 26, 2013 | 2.450 | 2.450 | 2.330 | 2.450 | 0 | +0.12(+5.15%) |
Aug 23, 2013 | 2.470 | 2.600 | 2.280 | 2.330 | 0 | -0.14(-5.67%) |
Aug 22, 2013 | 2.460 | 2.560 | 2.450 | 2.470 | 0 | +0.01(+0.41%) |
Aug 21, 2013 | 2.480 | 2.550 | 2.460 | 2.460 | 0 | -0.06(-2.34%) |
Aug 20, 2013 | 2.530 | 2.549 | 2.461 | 2.519 | 0 | -0.03(-1.22%) |
Aug 19, 2013 | 2.570 | 2.570 | 2.550 | 2.550 | 0 | +0.02(+0.79%) |
Aug 16, 2013 | 2.510 | 2.629 | 2.460 | 2.530 | 0 | +0.05(+1.84%) |
Aug 15, 2013 | 2.480 | 2.530 | 2.480 | 2.484 | 300 | -0.02(-0.62%) |
Aug 14, 2013 | 2.460 | 2.570 | 2.450 | 2.500 | 0 | +0.03(+1.21%) |
Aug 13, 2013 | 2.510 | 2.549 | 2.450 | 2.470 | 30,293 | -0.03(-1.20%) |
Aug 12, 2013 | 2.590 | 2.640 | 2.500 | 2.500 | 28,006 | -0.09(-3.47%) |
Aug 09, 2013 | 2.680 | 2.680 | 2.590 | 2.590 | 23,735 | -0.09(-3.36%) |
Aug 08, 2013 | 2.700 | 2.700 | 2.679 | 2.680 | 4,234 | +0.01(+0.37%) |
Aug 07, 2013 | 2.610 | 2.682 | 2.610 | 2.670 | 8,100 | +0.03(+1.14%) |
Aug 06, 2013 | 2.600 | 2.650 | 2.600 | 2.640 | 1,000 | +0.00(+0.00%) |
Aug 05, 2013 | 2.583 | 2.640 | 2.582 | 2.640 | 19,775 | +0.03(+1.15%) |
Aug 02, 2013 | 2.590 | 2.648 | 2.590 | 2.610 | 3,300 | +0.01(+0.38%) |
Aug 01, 2013 | 2.640 | 2.670 | 2.521 | 2.600 | 34,795 | -0.06(-2.26%) |
Jul 31, 2013 | 2.670 | 2.690 | 2.600 | 2.660 | 0 | +0.04(+1.52%) |
Jul 30, 2013 | 2.620 | 2.650 | 2.620 | 2.620 | 0 | -0.05(-1.87%) |
Jul 29, 2013 | 2.669 | 2.680 | 2.620 | 2.670 | 0 | +0.02(+0.75%) |
Jul 26, 2013 | 2.621 | 2.700 | 2.620 | 2.650 | 0 | -0.04(-1.49%) |
Jul 25, 2013 | 2.700 | 2.700 | 2.620 | 2.690 | 0 | +0.01(+0.37%) |
Jul 24, 2013 | 2.629 | 2.700 | 2.620 | 2.680 | 0 | +0.01(+0.37%) |
Jul 23, 2013 | 2.670 | 2.730 | 2.650 | 2.670 | 0 | -0.02(-0.74%) |
Jul 22, 2013 | 2.650 | 2.700 | 2.650 | 2.690 | 0 | +0.04(+1.51%) |
Jul 19, 2013 | 2.620 | 2.700 | 2.580 | 2.650 | 0 | +0.03(+1.15%) |
Jul 18, 2013 | 2.530 | 2.630 | 2.515 | 2.620 | 0 | +0.07(+2.75%) |
Jul 17, 2013 | 2.670 | 2.670 | 2.510 | 2.550 | 27,460 | -0.11(-4.14%) |
Jul 16, 2013 | 2.710 | 2.710 | 2.640 | 2.660 | 0 | -0.04(-1.48%) |
Jul 15, 2013 | 2.620 | 2.730 | 2.620 | 2.700 | 0 | +0.08(+3.05%) |
Jul 12, 2013 | 2.680 | 2.680 | 2.620 | 2.620 | 0 | -0.04(-1.50%) |
Jul 11, 2013 | 2.709 | 2.720 | 2.620 | 2.660 | 0 | -0.01(-0.37%) |
Jul 10, 2013 | 2.705 | 2.705 | 2.550 | 2.670 | 0 | +0.06(+2.30%) |
Jul 09, 2013 | 2.620 | 2.690 | 2.580 | 2.610 | 0 | -0.08(-2.98%) |
Jul 08, 2013 | 2.700 | 2.760 | 2.670 | 2.690 | 0 | +0.07(+2.67%) |
Jul 05, 2013 | 2.650 | 2.670 | 2.610 | 2.620 | 0 | +0.01(+0.38%) |
Jul 03, 2013 | 2.630 | 2.630 | 2.570 | 2.610 | 0 | -0.03(-1.14%) |
Jul 02, 2013 | 2.740 | 2.740 | 2.600 | 2.640 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 2.630 | 2.740 | 2.590 | 2.640 | 0 | +0.01(+0.38%) |
Jun 28, 2013 | 2.540 | 2.630 | 2.500 | 2.630 | 81,676 | +0.13(+5.20%) |
Jun 27, 2013 | 2.560 | 2.600 | 2.500 | 2.500 | 0 | -0.10(-3.85%) |
Jun 26, 2013 | 2.620 | 2.700 | 2.500 | 2.600 | 0 | -0.05(-1.89%) |
Jun 25, 2013 | 2.600 | 2.790 | 2.600 | 2.650 | 0 | -0.14(-5.02%) |
Jun 24, 2013 | 2.660 | 2.880 | 2.660 | 2.790 | 0 | +0.02(+0.72%) |
Jun 21, 2013 | 2.900 | 2.920 | 2.630 | 2.770 | 112,954 | -0.20(-6.73%) |
Jun 20, 2013 | 3.150 | 3.150 | 2.880 | 2.970 | 0 | -0.40(-11.87%) |
Jun 19, 2013 | 2.610 | 3.850 | 2.610 | 3.370 | 0 | +0.80(+31.13%) |
Jun 18, 2013 | 2.600 | 2.630 | 2.530 | 2.570 | 0 | +0.07(+2.80%) |
Jun 17, 2013 | 2.620 | 2.620 | 2.500 | 2.500 | 0 | -0.12(-4.58%) |
Jun 14, 2013 | 2.450 | 2.686 | 2.450 | 2.620 | 0 | +0.18(+7.38%) |
Jun 13, 2013 | 2.500 | 2.505 | 2.400 | 2.440 | 26,126 | -0.11(-4.31%) |
Jun 12, 2013 | 2.630 | 2.630 | 2.500 | 2.550 | 54,391 | -0.14(-5.20%) |
Jun 11, 2013 | 2.700 | 2.710 | 2.645 | 2.690 | 7,635 | -0.03(-1.10%) |
Jun 10, 2013 | 2.700 | 2.790 | 2.650 | 2.720 | 0 | -0.09(-3.20%) |
Jun 07, 2013 | 2.800 | 2.939 | 2.610 | 2.810 | 0 | -0.09(-3.10%) |
Jun 06, 2013 | 3.010 | 3.010 | 2.880 | 2.900 | 0 | -0.12(-3.97%) |
Jun 05, 2013 | 3.150 | 3.150 | 2.960 | 3.020 | 0 | -0.05(-1.63%) |
Jun 04, 2013 | 3.050 | 3.120 | 3.021 | 3.070 | 0 | +0.13(+4.42%) |
Jun 03, 2013 | 3.000 | 3.050 | 2.930 | 2.940 | 27,036 | -0.06(-2.00%) |
May 31, 2013 | 3.050 | 3.070 | 3.000 | 3.000 | 30,835 | +0.01(+0.33%) |
May 30, 2013 | 3.140 | 3.145 | 2.980 | 2.990 | 0 | -0.14(-4.47%) |
May 29, 2013 | 2.990 | 3.150 | 2.990 | 3.130 | 70,488 | +0.11(+3.64%) |
May 28, 2013 | 3.180 | 3.180 | 2.990 | 3.020 | 40,816 | -0.12(-3.82%) |
May 24, 2013 | 3.150 | 3.200 | 3.070 | 3.140 | 0 | -0.03(-0.95%) |
May 23, 2013 | 3.100 | 3.200 | 2.980 | 3.170 | 0 | -0.01(-0.31%) |
May 22, 2013 | 3.180 | 3.200 | 3.110 | 3.180 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.390 | 3.440 | 3.180 | 3.180 | 0 | -0.24(-7.02%) |
May 20, 2013 | 3.540 | 3.660 | 3.320 | 3.420 | 0 | -0.12(-3.39%) |
May 17, 2013 | 3.262 | 3.660 | 3.260 | 3.540 | 0 | +0.15(+4.42%) |
May 16, 2013 | 3.790 | 3.790 | 3.320 | 3.390 | 142,966 | -0.21(-5.83%) |
May 15, 2013 | 3.890 | 3.890 | 3.510 | 3.600 | 0 | -0.50(-12.20%) |
May 13, 2013 | 4.650 | 4.700 | 3.900 | 4.100 | 0 | +0.58(+16.48%) |
May 10, 2013 | 3.280 | 3.660 | 3.250 | 3.520 | 0 | +0.13(+3.83%) |
May 09, 2013 | 4.290 | 4.290 | 3.380 | 3.390 | 0 | -1.24(-26.78%) |
May 08, 2013 | 4.240 | 4.630 | 4.230 | 4.630 | 185,500 | +0.44(+10.50%) |
May 07, 2013 | 4.150 | 4.500 | 3.840 | 4.190 | 0 | +0.46(+12.33%) |
May 06, 2013 | 3.610 | 3.830 | 3.610 | 3.730 | 0 | +0.08(+2.19%) |
May 03, 2013 | 3.600 | 3.740 | 3.500 | 3.650 | 0 | +0.15(+4.29%) |
May 02, 2013 | 3.690 | 3.770 | 3.450 | 3.500 | 0 | -0.34(-8.85%) |