Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.550 | 3.590 | 3.500 | 3.580 | 92,731 | +0.02(+0.56%) |
Apr 29, 2014 | 3.560 | 3.620 | 3.530 | 3.560 | 82,814 | -0.04(-1.11%) |
Apr 28, 2014 | 3.550 | 3.630 | 3.500 | 3.600 | 134,291 | +0.04(+1.12%) |
Apr 25, 2014 | 3.660 | 3.660 | 3.500 | 3.560 | 39,085 | -0.08(-2.20%) |
Apr 24, 2014 | 3.700 | 3.700 | 3.560 | 3.640 | 105,189 | +0.00(+0.00%) |
Apr 23, 2014 | 3.690 | 3.690 | 3.610 | 3.640 | 74,136 | -0.07(-1.89%) |
Apr 22, 2014 | 3.600 | 3.800 | 3.560 | 3.710 | 214,581 | +0.23(+6.61%) |
Apr 21, 2014 | 3.530 | 3.590 | 3.450 | 3.480 | 67,897 | -0.06(-1.69%) |
Apr 17, 2014 | 3.480 | 3.540 | 3.540 | 3.540 | 70,200 | +0.06(+1.72%) |
Apr 16, 2014 | 3.460 | 3.600 | 3.400 | 3.480 | 85,610 | +0.08(+2.35%) |
Apr 15, 2014 | 3.430 | 3.470 | 3.290 | 3.400 | 224,086 | +0.02(+0.59%) |
Apr 14, 2014 | 3.530 | 3.580 | 3.330 | 3.380 | 218,924 | -0.08(-2.31%) |
Apr 11, 2014 | 3.550 | 3.590 | 3.450 | 3.460 | 260,231 | -0.12(-3.35%) |
Apr 10, 2014 | 3.690 | 3.720 | 3.570 | 3.580 | 229,857 | -0.17(-4.53%) |
Apr 09, 2014 | 3.640 | 3.780 | 3.640 | 3.750 | 67,837 | +0.13(+3.59%) |
Apr 08, 2014 | 3.640 | 3.645 | 3.560 | 3.620 | 114,712 | -0.01(-0.28%) |
Apr 07, 2014 | 3.700 | 3.740 | 3.570 | 3.630 | 201,576 | -0.10(-2.68%) |
Apr 04, 2014 | 3.820 | 3.848 | 3.700 | 3.730 | 150,059 | -0.10(-2.61%) |
Apr 03, 2014 | 3.970 | 3.970 | 3.770 | 3.830 | 148,276 | -0.07(-1.79%) |
Apr 02, 2014 | 3.730 | 3.900 | 3.730 | 3.900 | 176,947 | +0.18(+4.84%) |
Apr 01, 2014 | 3.700 | 3.740 | 3.679 | 3.720 | 96,361 | +0.02(+0.54%) |
Mar 31, 2014 | 3.670 | 3.737 | 3.620 | 3.700 | 85,976 | +0.03(+0.82%) |
Mar 28, 2014 | 3.650 | 3.740 | 3.650 | 3.670 | 116,373 | +0.04(+1.10%) |
Mar 27, 2014 | 3.670 | 3.690 | 3.600 | 3.630 | 156,676 | -0.03(-0.82%) |
Mar 26, 2014 | 3.810 | 3.820 | 3.610 | 3.660 | 403,088 | -0.15(-3.94%) |
Mar 25, 2014 | 3.840 | 3.870 | 3.750 | 3.810 | 178,654 | +0.01(+0.26%) |
Mar 24, 2014 | 3.890 | 3.890 | 3.750 | 3.800 | 347,031 | -0.10(-2.56%) |
Mar 21, 2014 | 3.990 | 3.990 | 3.860 | 3.900 | 228,006 | -0.07(-1.76%) |
Mar 20, 2014 | 3.970 | 3.975 | 3.890 | 3.970 | 189,291 | -0.03(-0.75%) |
Mar 19, 2014 | 4.070 | 4.080 | 3.980 | 4.000 | 100,690 | -0.04(-0.99%) |
Mar 18, 2014 | 4.000 | 4.050 | 4.000 | 4.040 | 182,112 | +0.10(+2.54%) |
Mar 17, 2014 | 3.920 | 3.990 | 3.890 | 3.940 | 196,938 | +0.08(+2.07%) |
Mar 14, 2014 | 3.880 | 3.900 | 3.790 | 3.860 | 219,714 | -0.01(-0.26%) |
Mar 13, 2014 | 4.050 | 4.070 | 3.760 | 3.870 | 681,828 | -0.16(-3.97%) |
Mar 12, 2014 | 4.020 | 4.050 | 3.970 | 4.030 | 259,177 | +0.03(+0.75%) |
Mar 11, 2014 | 4.050 | 4.070 | 3.950 | 4.000 | 425,743 | +0.00(+0.00%) |
Mar 10, 2014 | 4.120 | 4.150 | 3.930 | 4.000 | 660,027 | -0.09(-2.32%) |
Mar 07, 2014 | 4.200 | 4.200 | 4.050 | 4.095 | 760,137 | -0.14(-3.19%) |
Mar 06, 2014 | 4.300 | 4.360 | 4.120 | 4.230 | 5,262,635 | +0.17(+4.19%) |
Mar 05, 2014 | 4.090 | 4.100 | 3.990 | 4.060 | 170,035 | -0.03(-0.73%) |
Mar 04, 2014 | 4.020 | 4.130 | 4.020 | 4.090 | 399,467 | +0.06(+1.49%) |
Mar 03, 2014 | 4.060 | 4.090 | 3.980 | 4.030 | 172,291 | -0.08(-1.95%) |
Feb 28, 2014 | 4.140 | 4.140 | 4.080 | 4.110 | 309,951 | -0.02(-0.48%) |
Feb 27, 2014 | 4.090 | 4.150 | 4.080 | 4.130 | 327,281 | +0.05(+1.23%) |
Feb 26, 2014 | 4.080 | 4.110 | 4.050 | 4.080 | 387,000 | +0.03(+0.74%) |
Feb 25, 2014 | 4.080 | 4.100 | 4.020 | 4.050 | 154,831 | -0.02(-0.49%) |
Feb 24, 2014 | 4.034 | 4.070 | 4.000 | 4.070 | 253,302 | +0.02(+0.49%) |
Feb 21, 2014 | 4.030 | 4.060 | 3.990 | 4.050 | 96,929 | +0.03(+0.75%) |
Feb 20, 2014 | 4.060 | 4.100 | 3.950 | 4.020 | 216,034 | +0.02(+0.50%) |
Feb 19, 2014 | 4.070 | 4.070 | 3.980 | 4.000 | 149,592 | -0.10(-2.44%) |
Feb 18, 2014 | 4.100 | 4.120 | 4.030 | 4.100 | 359,992 | +0.10(+2.50%) |
Feb 14, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 135,300 | -0.03(-0.74%) |
Feb 13, 2014 | 4.010 | 4.070 | 3.960 | 4.030 | 387,777 | -0.03(-0.74%) |
Feb 12, 2014 | 4.070 | 4.130 | 4.021 | 4.060 | 146,726 | -0.10(-2.40%) |
Feb 11, 2014 | 4.120 | 4.190 | 4.080 | 4.160 | 322,038 | +0.10(+2.46%) |
Feb 10, 2014 | 4.000 | 4.087 | 3.970 | 4.060 | 442,023 | +0.12(+3.05%) |
Feb 07, 2014 | 3.750 | 3.960 | 3.700 | 3.940 | 235,453 | +0.18(+4.79%) |
Feb 06, 2014 | 3.860 | 3.900 | 3.750 | 3.760 | 172,187 | -0.09(-2.34%) |
Feb 05, 2014 | 3.780 | 3.890 | 3.710 | 3.850 | 374,532 | +0.03(+0.79%) |
Feb 04, 2014 | 3.860 | 3.880 | 3.740 | 3.820 | 292,058 | -0.04(-1.04%) |
Feb 03, 2014 | 4.030 | 4.030 | 3.800 | 3.860 | 342,633 | -0.08(-2.03%) |
Jan 31, 2014 | 3.950 | 3.950 | 3.850 | 3.940 | 170,742 | -0.04(-1.01%) |
Jan 30, 2014 | 4.010 | 4.010 | 3.900 | 3.980 | 260,129 | -0.02(-0.50%) |
Jan 29, 2014 | 4.030 | 4.100 | 3.950 | 4.000 | 314,142 | -0.12(-2.91%) |
Jan 28, 2014 | 4.090 | 4.170 | 4.020 | 4.120 | 360,203 | -0.01(-0.24%) |
Jan 27, 2014 | 4.250 | 4.350 | 3.940 | 4.130 | 721,856 | -0.09(-2.13%) |
Jan 24, 2014 | 4.300 | 4.360 | 4.140 | 4.220 | 471,895 | -0.08(-1.86%) |
Jan 23, 2014 | 4.330 | 4.380 | 4.250 | 4.300 | 905,394 | +0.05(+1.18%) |
Jan 22, 2014 | 4.390 | 4.490 | 4.230 | 4.250 | 1,034,968 | +0.08(+1.92%) |
Jan 21, 2014 | 4.610 | 4.630 | 4.070 | 4.170 | 2,047,026 | -0.26(-5.87%) |
Jan 17, 2014 | 4.540 | 4.430 | 4.430 | 4.430 | 558,600 | -0.04(-0.89%) |
Jan 16, 2014 | 4.350 | 4.530 | 4.290 | 4.470 | 829,570 | +0.17(+3.95%) |
Jan 15, 2014 | 4.350 | 4.360 | 4.080 | 4.300 | 632,620 | -0.05(-1.15%) |
Jan 14, 2014 | 4.420 | 4.440 | 4.274 | 4.350 | 387,863 | +0.00(+0.00%) |
Jan 13, 2014 | 4.280 | 4.370 | 4.250 | 4.350 | 792,092 | +0.12(+2.84%) |
Jan 10, 2014 | 4.180 | 4.250 | 4.020 | 4.230 | 621,714 | +0.02(+0.48%) |
Jan 09, 2014 | 4.150 | 4.250 | 4.060 | 4.210 | 647,590 | +0.00(+0.00%) |
Jan 08, 2014 | 4.150 | 4.280 | 4.150 | 4.210 | 993,358 | +0.10(+2.43%) |
Jan 07, 2014 | 4.120 | 4.200 | 3.920 | 4.110 | 1,537,622 | +0.17(+4.31%) |
Jan 06, 2014 | 3.750 | 3.950 | 3.730 | 3.940 | 1,348,279 | +0.36(+10.06%) |
Jan 03, 2014 | 3.790 | 3.790 | 3.580 | 3.580 | 157,894 | -0.19(-5.04%) |
Jan 02, 2014 | 3.510 | 3.810 | 3.440 | 3.770 | 686,995 | +0.25(+7.10%) |
Dec 31, 2013 | 3.280 | 3.520 | 3.520 | 3.520 | 462,700 | +0.28(+8.64%) |
Dec 30, 2013 | 3.290 | 3.290 | 3.240 | 3.240 | 120,743 | -0.06(-1.82%) |
Dec 27, 2013 | 3.280 | 3.310 | 3.260 | 3.300 | 91,774 | -0.01(-0.30%) |
Dec 26, 2013 | 3.280 | 3.330 | 3.280 | 3.310 | 94,305 | +0.03(+0.82%) |
Dec 24, 2013 | 3.350 | 3.350 | 3.280 | 3.283 | 99,888 | -0.07(-1.99%) |
Dec 23, 2013 | 3.220 | 3.350 | 3.220 | 3.350 | 281,793 | +0.09(+2.76%) |
Dec 20, 2013 | 3.280 | 3.280 | 3.240 | 3.260 | 142,917 | -0.02(-0.61%) |
Dec 19, 2013 | 3.260 | 3.300 | 3.245 | 3.280 | 50,133 | +0.00(+0.00%) |
Dec 18, 2013 | 3.300 | 3.340 | 3.240 | 3.280 | 106,879 | -0.09(-2.67%) |
Dec 17, 2013 | 3.430 | 3.480 | 3.230 | 3.370 | 313,179 | +0.08(+2.40%) |
Dec 16, 2013 | 3.300 | 3.340 | 3.240 | 3.291 | 201,641 | -0.01(-0.27%) |
Dec 13, 2013 | 3.250 | 3.300 | 3.220 | 3.300 | 137,938 | +0.04(+1.23%) |
Dec 12, 2013 | 3.200 | 3.300 | 3.150 | 3.260 | 230,594 | +0.06(+1.87%) |
Dec 11, 2013 | 3.170 | 3.220 | 3.160 | 3.200 | 95,395 | +0.01(+0.31%) |
Dec 10, 2013 | 3.230 | 3.230 | 3.100 | 3.190 | 211,430 | -0.08(-2.45%) |
Dec 09, 2013 | 3.210 | 3.270 | 3.200 | 3.270 | 63,723 | +0.04(+1.24%) |
Dec 06, 2013 | 3.230 | 3.280 | 3.150 | 3.230 | 0 | -0.01(-0.31%) |
Dec 05, 2013 | 3.240 | 3.250 | 3.210 | 3.240 | 0 | +0.02(+0.62%) |
Dec 04, 2013 | 3.200 | 3.250 | 3.200 | 3.220 | 0 | -0.01(-0.31%) |
Dec 03, 2013 | 3.210 | 3.270 | 3.210 | 3.230 | 0 | -0.01(-0.31%) |
Dec 02, 2013 | 3.250 | 3.310 | 3.225 | 3.240 | 0 | -0.05(-1.52%) |
Nov 29, 2013 | 3.280 | 3.310 | 3.260 | 3.290 | 0 | +0.04(+1.23%) |
Nov 27, 2013 | 3.260 | 3.330 | 3.250 | 3.250 | 0 | +0.04(+1.25%) |
Nov 26, 2013 | 3.240 | 3.240 | 3.200 | 3.210 | 0 | -0.02(-0.62%) |
Nov 25, 2013 | 3.210 | 3.250 | 3.210 | 3.230 | 0 | -0.02(-0.62%) |
Nov 22, 2013 | 3.300 | 3.300 | 3.250 | 3.250 | 0 | -0.02(-0.61%) |
Nov 21, 2013 | 3.230 | 3.300 | 3.220 | 3.270 | 0 | -0.02(-0.61%) |
Nov 20, 2013 | 3.280 | 3.300 | 3.252 | 3.290 | 31,070 | +0.03(+0.92%) |
Nov 19, 2013 | 3.350 | 3.370 | 3.221 | 3.260 | 0 | -0.10(-2.98%) |
Nov 18, 2013 | 3.450 | 3.480 | 3.350 | 3.360 | 140,002 | +0.01(+0.30%) |
Nov 15, 2013 | 3.300 | 3.370 | 3.300 | 3.350 | 0 | +0.05(+1.52%) |
Nov 14, 2013 | 3.380 | 3.460 | 3.260 | 3.300 | 0 | -0.03(-0.90%) |
Nov 12, 2013 | 3.350 | 3.460 | 3.290 | 3.330 | 0 | +0.04(+1.22%) |
Nov 11, 2013 | 3.340 | 3.350 | 3.280 | 3.290 | 99,536 | +0.01(+0.30%) |
Nov 08, 2013 | 3.270 | 3.290 | 3.230 | 3.280 | 0 | +0.04(+1.23%) |
Nov 07, 2013 | 3.360 | 3.360 | 3.210 | 3.240 | 0 | -0.13(-3.86%) |
Nov 06, 2013 | 3.390 | 3.410 | 3.330 | 3.370 | 0 | +0.04(+1.20%) |
Nov 05, 2013 | 3.390 | 3.390 | 3.300 | 3.330 | 0 | -0.03(-0.89%) |
Nov 04, 2013 | 3.380 | 3.400 | 3.310 | 3.360 | 103,432 | +0.10(+3.07%) |
Nov 01, 2013 | 3.230 | 3.290 | 3.210 | 3.260 | 0 | -0.02(-0.61%) |
Oct 31, 2013 | 3.330 | 3.330 | 3.230 | 3.280 | 0 | -0.07(-2.09%) |
Oct 30, 2013 | 3.510 | 3.510 | 3.280 | 3.350 | 0 | -0.22(-6.16%) |
Oct 29, 2013 | 3.570 | 3.610 | 3.520 | 3.570 | 0 | +0.03(+0.85%) |
Oct 28, 2013 | 3.640 | 3.640 | 3.510 | 3.540 | 0 | -0.11(-3.01%) |
Oct 25, 2013 | 3.610 | 3.650 | 3.590 | 3.650 | 0 | +0.03(+0.83%) |
Oct 24, 2013 | 3.680 | 3.680 | 3.590 | 3.620 | 0 | -0.03(-0.82%) |
Oct 23, 2013 | 3.660 | 3.660 | 3.580 | 3.650 | 117,490 | -0.05(-1.35%) |
Oct 22, 2013 | 3.620 | 3.700 | 3.610 | 3.700 | 0 | +0.07(+1.93%) |
Oct 21, 2013 | 3.650 | 3.680 | 3.600 | 3.630 | 0 | -0.07(-1.89%) |
Oct 18, 2013 | 3.700 | 3.750 | 3.630 | 3.700 | 196,109 | +0.06(+1.65%) |
Oct 17, 2013 | 3.490 | 3.710 | 3.460 | 3.640 | 641,864 | +0.19(+5.51%) |
Oct 16, 2013 | 3.450 | 3.480 | 3.401 | 3.450 | 0 | +0.06(+1.77%) |
Oct 15, 2013 | 3.440 | 3.440 | 3.322 | 3.390 | 0 | -0.03(-0.88%) |
Oct 14, 2013 | 3.420 | 3.460 | 3.380 | 3.420 | 0 | +0.01(+0.29%) |
Oct 11, 2013 | 3.400 | 3.460 | 3.390 | 3.410 | 0 | -0.03(-0.87%) |
Oct 10, 2013 | 3.460 | 3.460 | 3.370 | 3.440 | 0 | +0.15(+4.56%) |
Oct 09, 2013 | 3.360 | 3.370 | 3.240 | 3.290 | 159,155 | +0.09(+2.81%) |
Oct 08, 2013 | 3.300 | 3.350 | 3.200 | 3.200 | 0 | -0.09(-2.74%) |
Oct 07, 2013 | 3.350 | 3.350 | 3.280 | 3.290 | 0 | -0.06(-1.79%) |
Oct 04, 2013 | 3.340 | 3.360 | 3.300 | 3.350 | 0 | -0.02(-0.59%) |
Oct 03, 2013 | 3.470 | 3.470 | 3.320 | 3.370 | 159,981 | -0.14(-3.99%) |
Oct 02, 2013 | 3.500 | 3.510 | 3.450 | 3.510 | 0 | +0.06(+1.74%) |
Oct 01, 2013 | 3.450 | 3.500 | 3.380 | 3.450 | 0 | +0.11(+3.29%) |
Sep 27, 2013 | 3.347 | 3.370 | 3.300 | 3.340 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 3.290 | 3.370 | 3.260 | 3.340 | 0 | +0.05(+1.52%) |
Sep 25, 2013 | 3.310 | 3.330 | 3.260 | 3.290 | 0 | -0.02(-0.60%) |
Sep 24, 2013 | 3.250 | 3.430 | 3.240 | 3.310 | 129,327 | +0.05(+1.53%) |
Sep 23, 2013 | 3.350 | 3.350 | 3.230 | 3.260 | 179,605 | -0.09(-2.69%) |
Sep 20, 2013 | 3.320 | 3.400 | 3.320 | 3.350 | 0 | -0.04(-1.18%) |
Sep 19, 2013 | 3.350 | 3.420 | 3.300 | 3.390 | 0 | +0.06(+1.80%) |
Sep 18, 2013 | 3.500 | 3.520 | 3.300 | 3.330 | 0 | -0.15(-4.31%) |
Sep 17, 2013 | 3.460 | 3.530 | 3.330 | 3.480 | 520,884 | +0.05(+1.46%) |
Sep 16, 2013 | 3.470 | 3.500 | 3.330 | 3.430 | 911,396 | +0.21(+6.52%) |
Sep 13, 2013 | 3.330 | 3.330 | 3.190 | 3.220 | 0 | -0.09(-2.72%) |
Sep 12, 2013 | 3.260 | 3.330 | 3.210 | 3.310 | 0 | +0.08(+2.48%) |
Sep 11, 2013 | 3.230 | 3.290 | 3.180 | 3.230 | 643,333 | +0.18(+5.90%) |
Sep 10, 2013 | 3.040 | 3.079 | 3.020 | 3.050 | 0 | +0.04(+1.33%) |
Sep 09, 2013 | 2.970 | 3.050 | 2.970 | 3.010 | 0 | +0.02(+0.67%) |
Sep 06, 2013 | 2.980 | 3.030 | 2.970 | 2.990 | 0 | +0.01(+0.34%) |
Sep 05, 2013 | 3.000 | 3.000 | 2.960 | 2.980 | 0 | +0.02(+0.68%) |
Sep 04, 2013 | 3.000 | 3.040 | 2.960 | 2.960 | 0 | -0.05(-1.66%) |
Sep 03, 2013 | 3.030 | 3.040 | 2.966 | 3.010 | 0 | +0.02(+0.67%) |
Aug 30, 2013 | 3.040 | 3.050 | 2.950 | 2.990 | 0 | -0.05(-1.64%) |
Aug 29, 2013 | 3.020 | 3.100 | 3.020 | 3.040 | 0 | +0.11(+3.75%) |
Aug 28, 2013 | 2.960 | 3.021 | 2.920 | 2.930 | 0 | -0.05(-1.68%) |
Aug 27, 2013 | 3.050 | 3.060 | 2.970 | 2.980 | 315,522 | -0.17(-5.40%) |
Aug 26, 2013 | 3.160 | 3.180 | 3.130 | 3.150 | 0 | -0.07(-2.17%) |
Aug 23, 2013 | 3.210 | 3.280 | 3.190 | 3.220 | 0 | +0.01(+0.31%) |
Aug 22, 2013 | 3.170 | 3.230 | 3.170 | 3.210 | 0 | +0.01(+0.31%) |
Aug 21, 2013 | 3.160 | 3.270 | 3.160 | 3.200 | 0 | +0.01(+0.31%) |
Aug 20, 2013 | 3.110 | 3.210 | 3.110 | 3.190 | 0 | +0.03(+0.95%) |
Aug 19, 2013 | 3.220 | 3.230 | 3.100 | 3.160 | 0 | -0.10(-3.07%) |
Aug 16, 2013 | 3.150 | 3.340 | 3.150 | 3.260 | 0 | +0.12(+3.82%) |
Aug 15, 2013 | 3.090 | 3.180 | 3.070 | 3.140 | 214,305 | +0.07(+2.28%) |
Aug 14, 2013 | 3.050 | 3.160 | 3.050 | 3.070 | 0 | +0.04(+1.32%) |
Aug 13, 2013 | 3.050 | 3.080 | 3.020 | 3.030 | 86,104 | -0.02(-0.66%) |
Aug 12, 2013 | 3.020 | 3.070 | 3.020 | 3.050 | 54,209 | -0.02(-0.65%) |
Aug 09, 2013 | 3.000 | 3.080 | 3.000 | 3.070 | 93,041 | +0.06(+1.99%) |
Aug 08, 2013 | 3.030 | 3.060 | 2.990 | 3.010 | 35,450 | -0.03(-0.99%) |
Aug 07, 2013 | 3.020 | 3.090 | 3.000 | 3.040 | 59,262 | +0.00(+0.00%) |
Aug 06, 2013 | 3.070 | 3.090 | 3.010 | 3.040 | 85,960 | +0.02(+0.66%) |
Aug 05, 2013 | 3.050 | 3.070 | 2.980 | 3.020 | 89,621 | +0.01(+0.33%) |
Aug 02, 2013 | 3.040 | 3.100 | 3.000 | 3.010 | 42,205 | -0.01(-0.33%) |
Aug 01, 2013 | 3.030 | 3.040 | 2.950 | 3.020 | 88,134 | +0.04(+1.34%) |
Jul 31, 2013 | 3.020 | 3.030 | 2.980 | 2.980 | 0 | -0.05(-1.65%) |
Jul 30, 2013 | 3.040 | 3.070 | 3.020 | 3.030 | 0 | -0.05(-1.62%) |
Jul 29, 2013 | 3.030 | 3.090 | 3.000 | 3.080 | 0 | +0.06(+1.99%) |
Jul 26, 2013 | 3.050 | 3.050 | 3.000 | 3.020 | 0 | -0.04(-1.31%) |
Jul 25, 2013 | 3.040 | 3.060 | 3.010 | 3.060 | 0 | +0.02(+0.66%) |
Jul 24, 2013 | 3.110 | 3.111 | 3.020 | 3.040 | 0 | -0.08(-2.53%) |
Jul 23, 2013 | 3.120 | 3.140 | 3.080 | 3.119 | 0 | -0.02(-0.67%) |
Jul 22, 2013 | 3.080 | 3.150 | 3.040 | 3.140 | 0 | +0.10(+3.46%) |
Jul 19, 2013 | 2.990 | 3.040 | 2.990 | 3.035 | 0 | +0.06(+1.85%) |
Jul 18, 2013 | 3.040 | 3.090 | 2.980 | 2.980 | 0 | -0.08(-2.61%) |
Jul 17, 2013 | 3.070 | 3.080 | 3.030 | 3.060 | 37,044 | +0.01(+0.33%) |
Jul 16, 2013 | 3.030 | 3.070 | 3.030 | 3.050 | 0 | +0.01(+0.33%) |
Jul 15, 2013 | 3.060 | 3.090 | 3.030 | 3.040 | 0 | -0.05(-1.62%) |
Jul 12, 2013 | 3.090 | 3.090 | 3.061 | 3.090 | 0 | +0.03(+0.98%) |
Jul 11, 2013 | 3.090 | 3.090 | 2.980 | 3.060 | 0 | -0.01(-0.33%) |
Jul 10, 2013 | 2.960 | 3.080 | 2.960 | 3.070 | 87,766 | +0.10(+3.37%) |
Jul 09, 2013 | 2.940 | 2.980 | 2.940 | 2.970 | 0 | +0.03(+1.02%) |
Jul 08, 2013 | 2.980 | 2.980 | 2.920 | 2.940 | 0 | -0.04(-1.34%) |
Jul 05, 2013 | 2.990 | 3.010 | 2.980 | 2.980 | 0 | -0.02(-0.67%) |
Jul 03, 2013 | 2.970 | 3.020 | 2.950 | 3.000 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 3.030 | 3.050 | 2.970 | 3.000 | 0 | -0.02(-0.71%) |
Jul 01, 2013 | 3.000 | 3.030 | 3.000 | 3.022 | 0 | -0.04(-1.26%) |
Jun 28, 2013 | 3.010 | 3.090 | 2.960 | 3.060 | 53,084 | -0.02(-0.65%) |
Jun 26, 2013 | 3.100 | 3.160 | 3.030 | 3.080 | 0 | +0.08(+2.67%) |
Jun 25, 2013 | 2.850 | 3.000 | 2.780 | 3.000 | 0 | +0.15(+5.26%) |
Jun 24, 2013 | 2.800 | 2.870 | 2.770 | 2.850 | 0 | +0.03(+1.06%) |
Jun 21, 2013 | 2.810 | 2.890 | 2.790 | 2.820 | 228,332 | +0.01(+0.36%) |
Jun 20, 2013 | 2.680 | 2.810 | 2.641 | 2.810 | 0 | +0.13(+4.85%) |
Jun 19, 2013 | 2.790 | 2.800 | 2.680 | 2.680 | 0 | -0.11(-3.94%) |
Jun 18, 2013 | 2.830 | 2.840 | 2.780 | 2.790 | 0 | -0.03(-1.06%) |
Jun 17, 2013 | 2.840 | 2.860 | 2.800 | 2.820 | 0 | +0.00(+0.18%) |
Jun 14, 2013 | 2.820 | 2.870 | 2.800 | 2.815 | 0 | -0.00(-0.18%) |
Jun 13, 2013 | 2.820 | 2.860 | 2.810 | 2.820 | 144,325 | -0.05(-1.74%) |
Jun 12, 2013 | 2.940 | 2.950 | 2.870 | 2.870 | 124,802 | -0.03(-1.03%) |
Jun 11, 2013 | 2.920 | 2.940 | 2.900 | 2.900 | 125,427 | -0.03(-1.02%) |
Jun 10, 2013 | 3.010 | 3.010 | 2.920 | 2.930 | 209,815 | -0.10(-3.30%) |
Jun 07, 2013 | 2.990 | 3.030 | 2.930 | 3.030 | 0 | +0.04(+1.34%) |
Jun 06, 2013 | 3.040 | 3.066 | 2.960 | 2.990 | 0 | -0.03(-0.99%) |
Jun 05, 2013 | 2.950 | 3.040 | 2.900 | 3.020 | 0 | +0.16(+5.59%) |
Jun 04, 2013 | 2.850 | 2.950 | 2.470 | 2.860 | 0 | -0.48(-14.37%) |
Jun 03, 2013 | 3.250 | 3.350 | 3.180 | 3.340 | 495,098 | +0.20(+6.37%) |
May 31, 2013 | 3.150 | 3.180 | 3.130 | 3.140 | 140,772 | +0.00(+0.00%) |
May 30, 2013 | 3.130 | 3.170 | 3.100 | 3.140 | 86,818 | +0.03(+0.96%) |
May 29, 2013 | 3.060 | 3.170 | 3.060 | 3.110 | 268,175 | +0.06(+1.97%) |
May 28, 2013 | 3.060 | 3.070 | 3.010 | 3.050 | 80,338 | +0.02(+0.66%) |
May 24, 2013 | 3.030 | 3.050 | 2.990 | 3.030 | 0 | -0.03(-0.98%) |
May 23, 2013 | 3.090 | 3.090 | 3.050 | 3.060 | 0 | -0.09(-2.86%) |
May 22, 2013 | 3.120 | 3.180 | 3.111 | 3.150 | 0 | +0.09(+2.94%) |
May 21, 2013 | 3.050 | 3.068 | 2.980 | 3.060 | 0 | +0.06(+2.00%) |
May 20, 2013 | 3.000 | 3.030 | 2.970 | 3.000 | 0 | -0.05(-1.64%) |
May 17, 2013 | 3.050 | 3.060 | 3.000 | 3.050 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.050 | 3.100 | 3.050 | 3.050 | 175,296 | +0.01(+0.33%) |
May 15, 2013 | 3.000 | 3.050 | 3.000 | 3.040 | 0 | +0.00(+0.00%) |
May 13, 2013 | 3.050 | 3.050 | 3.000 | 3.040 | 0 | +0.06(+2.01%) |
May 10, 2013 | 2.980 | 3.020 | 2.960 | 2.980 | 0 | -0.01(-0.33%) |
May 09, 2013 | 3.020 | 3.040 | 2.970 | 2.990 | 0 | -0.03(-0.99%) |
May 08, 2013 | 3.080 | 3.080 | 3.000 | 3.020 | 0 | +0.01(+0.33%) |
May 07, 2013 | 3.020 | 3.060 | 3.010 | 3.010 | 0 | +0.04(+1.35%) |
May 06, 2013 | 3.000 | 3.020 | 2.950 | 2.970 | 0 | -0.06(-1.98%) |
May 03, 2013 | 3.060 | 3.060 | 2.970 | 3.030 | 0 | -0.03(-0.98%) |
May 02, 2013 | 3.060 | 3.070 | 3.000 | 3.060 | 0 | +0.00(+0.00%) |