Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.847 | 8.919 | 8.748 | 8.856 | 847,078 | +0.05(+0.61%) |
May 29, 2014 | 8.865 | 8.910 | 8.766 | 8.802 | 801,588 | +0.00(+0.00%) |
May 28, 2014 | 9.109 | 9.199 | 8.793 | 8.802 | 934,268 | -0.30(-3.27%) |
May 27, 2014 | 9.587 | 9.596 | 9.100 | 9.100 | 1,153,570 | -0.60(-6.23%) |
May 23, 2014 | 9.767 | 9.704 | 9.704 | 9.704 | 488,110 | -0.19(-1.91%) |
May 22, 2014 | 9.956 | 9.965 | 9.857 | 9.893 | 175,482 | -0.02(-0.18%) |
May 21, 2014 | 9.911 | 9.974 | 9.848 | 9.911 | 390,685 | -0.05(-0.54%) |
May 20, 2014 | 9.920 | 9.974 | 9.866 | 9.965 | 492,783 | -0.04(-0.36%) |
May 19, 2014 | 9.992 | 10.10 | 9.920 | 10.00 | 373,493 | +0.12(+1.19%) |
May 16, 2014 | 9.839 | 9.911 | 9.758 | 9.884 | 810,524 | +0.08(+0.83%) |
May 15, 2014 | 9.938 | 9.956 | 9.722 | 9.803 | 660,110 | -0.14(-1.45%) |
May 14, 2014 | 9.947 | 10.06 | 9.929 | 9.947 | 606,411 | +0.07(+0.73%) |
May 13, 2014 | 9.776 | 10.03 | 9.767 | 9.875 | 1,223,135 | +0.17(+1.77%) |
May 12, 2014 | 9.713 | 9.758 | 9.650 | 9.704 | 699,802 | +0.25(+2.67%) |
May 09, 2014 | 9.551 | 9.569 | 9.343 | 9.451 | 643,984 | +0.14(+1.55%) |
May 08, 2014 | 9.406 | 9.469 | 9.280 | 9.307 | 416,469 | +0.01(+0.10%) |
May 07, 2014 | 9.587 | 9.632 | 9.262 | 9.298 | 964,294 | -0.28(-2.92%) |
May 06, 2014 | 9.686 | 9.740 | 9.569 | 9.578 | 399,246 | -0.05(-0.47%) |
May 05, 2014 | 9.632 | 9.731 | 9.533 | 9.623 | 406,099 | +0.30(+3.19%) |
May 02, 2014 | 9.181 | 9.388 | 9.163 | 9.325 | 499,333 | +0.15(+1.67%) |
May 01, 2014 | 9.271 | 9.271 | 9.109 | 9.172 | 480,448 | -0.14(-1.55%) |
Apr 30, 2014 | 9.127 | 9.460 | 9.046 | 9.316 | 383,729 | +0.10(+1.08%) |
Apr 29, 2014 | 8.910 | 9.253 | 8.892 | 9.217 | 850,229 | +0.08(+0.89%) |
Apr 28, 2014 | 9.199 | 9.199 | 9.000 | 9.136 | 1,010,519 | -0.05(-0.59%) |
Apr 25, 2014 | 9.082 | 9.199 | 9.000 | 9.190 | 733,363 | +0.06(+0.69%) |
Apr 24, 2014 | 9.181 | 9.262 | 9.037 | 9.127 | 854,250 | -0.14(-1.56%) |
Apr 23, 2014 | 9.172 | 9.406 | 9.118 | 9.271 | 864,833 | +0.14(+1.48%) |
Apr 22, 2014 | 8.847 | 9.208 | 8.838 | 9.136 | 1,668,459 | +0.36(+4.11%) |
Apr 21, 2014 | 8.919 | 8.982 | 8.568 | 8.775 | 765,232 | -0.15(-1.72%) |
Apr 17, 2014 | 9.046 | 8.928 | 8.928 | 8.928 | 491,215 | -0.14(-1.49%) |
Apr 16, 2014 | 9.244 | 9.244 | 9.009 | 9.064 | 461,262 | -0.12(-1.28%) |
Apr 15, 2014 | 8.874 | 9.235 | 8.856 | 9.181 | 728,013 | +0.05(+0.59%) |
Apr 14, 2014 | 9.154 | 9.361 | 9.109 | 9.127 | 598,962 | +0.44(+5.09%) |
Apr 11, 2014 | 8.856 | 8.964 | 8.662 | 8.685 | 484,510 | +0.06(+0.73%) |
Apr 10, 2014 | 8.883 | 8.919 | 8.595 | 8.622 | 589,866 | -0.26(-2.94%) |
Apr 09, 2014 | 8.486 | 9.018 | 8.468 | 8.883 | 946,517 | +0.33(+3.90%) |
Apr 08, 2014 | 8.595 | 8.595 | 8.378 | 8.549 | 676,912 | +0.09(+1.07%) |
Apr 07, 2014 | 8.360 | 8.667 | 8.333 | 8.459 | 1,097,561 | +0.22(+2.63%) |
Apr 04, 2014 | 8.486 | 8.504 | 8.207 | 8.243 | 648,327 | -0.11(-1.30%) |
Apr 03, 2014 | 8.270 | 8.360 | 8.189 | 8.351 | 640,061 | +0.19(+2.32%) |
Apr 02, 2014 | 8.207 | 8.252 | 8.072 | 8.162 | 785,478 | +0.39(+4.99%) |
Apr 01, 2014 | 7.828 | 8.008 | 7.693 | 7.774 | 600,103 | +0.26(+3.48%) |
Mar 31, 2014 | 7.630 | 7.796 | 7.449 | 7.512 | 676,740 | +0.05(+0.73%) |
Mar 28, 2014 | 7.413 | 7.539 | 7.377 | 7.458 | 864,987 | +0.06(+0.85%) |
Mar 27, 2014 | 7.368 | 7.431 | 7.233 | 7.395 | 891,457 | -0.05(-0.73%) |
Mar 26, 2014 | 7.612 | 7.675 | 7.449 | 7.449 | 1,181,731 | -0.13(-1.67%) |
Mar 25, 2014 | 7.521 | 7.657 | 7.494 | 7.575 | 768,539 | +0.11(+1.45%) |
Mar 24, 2014 | 7.575 | 7.720 | 7.377 | 7.467 | 1,494,192 | -0.29(-3.72%) |
Mar 21, 2014 | 8.062 | 8.144 | 7.720 | 7.756 | 3,458,153 | -0.23(-2.93%) |
Mar 20, 2014 | 7.639 | 8.099 | 7.594 | 7.990 | 1,320,030 | +0.24(+3.14%) |
Mar 19, 2014 | 8.062 | 8.189 | 7.702 | 7.747 | 1,680,596 | -0.41(-5.08%) |
Mar 18, 2014 | 7.900 | 8.351 | 7.900 | 8.162 | 1,008,787 | +0.14(+1.80%) |
Mar 17, 2014 | 8.441 | 8.522 | 7.999 | 8.017 | 1,439,220 | -0.71(-8.16%) |
Mar 14, 2014 | 8.649 | 8.748 | 8.613 | 8.730 | 2,054,437 | -0.07(-0.82%) |
Mar 13, 2014 | 8.351 | 8.937 | 8.315 | 8.802 | 1,068,936 | +0.45(+5.40%) |
Mar 12, 2014 | 8.189 | 8.360 | 8.053 | 8.351 | 664,366 | +0.29(+3.57%) |
Mar 11, 2014 | 8.361 | 8.369 | 7.880 | 8.063 | 780,271 | +0.02(+0.22%) |
Mar 10, 2014 | 7.906 | 8.396 | 7.897 | 8.046 | 1,414,851 | +0.19(+2.45%) |
Mar 07, 2014 | 7.591 | 7.932 | 7.591 | 7.853 | 909,891 | +0.17(+2.28%) |
Mar 06, 2014 | 7.442 | 7.696 | 7.390 | 7.678 | 513,486 | +0.28(+3.78%) |
Mar 05, 2014 | 7.189 | 7.399 | 7.154 | 7.399 | 463,456 | +0.18(+2.55%) |
Mar 04, 2014 | 7.075 | 7.259 | 7.023 | 7.215 | 553,942 | +0.02(+0.24%) |
Mar 03, 2014 | 7.346 | 7.372 | 7.162 | 7.197 | 975,613 | +0.19(+2.75%) |
Feb 28, 2014 | 7.119 | 7.145 | 6.957 | 7.005 | 1,007,799 | +0.07(+1.01%) |
Feb 27, 2014 | 7.005 | 7.101 | 6.935 | 6.935 | 679,408 | -0.01(-0.13%) |
Feb 26, 2014 | 7.075 | 7.092 | 6.848 | 6.944 | 949,063 | -0.05(-0.75%) |
Feb 25, 2014 | 7.162 | 7.171 | 6.979 | 6.996 | 690,576 | -0.18(-2.56%) |
Feb 24, 2014 | 7.136 | 7.232 | 6.961 | 7.180 | 911,159 | +0.22(+3.14%) |
Feb 21, 2014 | 6.821 | 7.110 | 6.813 | 6.961 | 942,331 | +0.13(+1.92%) |
Feb 20, 2014 | 6.498 | 6.904 | 6.472 | 6.830 | 648,667 | +0.44(+6.84%) |
Feb 19, 2014 | 6.533 | 6.577 | 6.305 | 6.393 | 746,417 | -0.14(-2.14%) |
Feb 18, 2014 | 6.533 | 6.611 | 6.489 | 6.533 | 613,658 | +0.22(+3.46%) |
Feb 14, 2014 | 6.297 | 6.314 | 6.314 | 6.314 | 1,165,648 | +0.27(+4.49%) |
Feb 13, 2014 | 5.789 | 6.052 | 5.763 | 6.043 | 702,046 | +0.38(+6.64%) |
Feb 12, 2014 | 5.763 | 5.903 | 5.641 | 5.667 | 932,686 | -0.15(-2.56%) |
Feb 11, 2014 | 5.291 | 5.846 | 5.291 | 5.816 | 2,116,243 | +0.57(+10.83%) |
Feb 10, 2014 | 5.256 | 5.317 | 5.230 | 5.247 | 2,578,852 | +0.00(+0.00%) |
Feb 07, 2014 | 5.247 | 5.252 | 5.168 | 5.247 | 1,084,240 | +0.03(+0.67%) |
Feb 06, 2014 | 5.160 | 5.273 | 5.142 | 5.212 | 381,980 | +0.17(+3.47%) |
Feb 05, 2014 | 5.265 | 5.291 | 5.029 | 5.037 | 1,005,655 | -0.19(-3.68%) |
Feb 04, 2014 | 5.099 | 5.256 | 5.099 | 5.230 | 1,112,951 | +0.01(+0.17%) |
Feb 03, 2014 | 5.308 | 5.352 | 5.203 | 5.221 | 2,170,211 | +0.17(+3.47%) |
Jan 31, 2014 | 5.011 | 5.046 | 4.932 | 5.046 | 633,895 | +0.28(+5.87%) |
Jan 30, 2014 | 4.696 | 4.845 | 4.696 | 4.766 | 505,659 | -0.08(-1.62%) |
Jan 29, 2014 | 4.757 | 4.862 | 4.635 | 4.845 | 636,948 | +0.04(+0.91%) |
Jan 28, 2014 | 4.714 | 4.897 | 4.661 | 4.801 | 527,538 | +0.10(+2.23%) |
Jan 27, 2014 | 4.661 | 4.757 | 4.644 | 4.696 | 995,761 | -0.05(-1.10%) |
Jan 24, 2014 | 4.757 | 4.792 | 4.604 | 4.749 | 540,523 | +0.03(+0.56%) |
Jan 23, 2014 | 4.722 | 4.775 | 4.679 | 4.722 | 523,591 | +0.10(+2.27%) |
Jan 22, 2014 | 4.688 | 4.696 | 4.583 | 4.618 | 358,233 | -0.11(-2.40%) |
Jan 21, 2014 | 4.644 | 4.731 | 4.591 | 4.731 | 635,792 | +0.02(+0.37%) |
Jan 17, 2014 | 4.626 | 4.714 | 4.714 | 4.714 | 370,597 | +0.11(+2.47%) |
Jan 16, 2014 | 4.539 | 4.600 | 4.473 | 4.600 | 382,698 | +0.06(+1.35%) |
Jan 15, 2014 | 4.390 | 4.565 | 4.390 | 4.539 | 301,397 | +0.15(+3.39%) |
Jan 14, 2014 | 4.408 | 4.521 | 4.381 | 4.390 | 573,097 | -0.02(-0.40%) |
Jan 13, 2014 | 4.137 | 4.416 | 4.102 | 4.408 | 543,390 | +0.25(+6.11%) |
Jan 10, 2014 | 4.119 | 4.163 | 4.023 | 4.154 | 810,592 | +0.05(+1.28%) |
Jan 09, 2014 | 4.093 | 4.145 | 4.084 | 4.102 | 486,989 | -0.03(-0.85%) |
Jan 08, 2014 | 4.163 | 4.198 | 4.110 | 4.137 | 256,344 | -0.09(-2.07%) |
Jan 07, 2014 | 4.180 | 4.224 | 4.110 | 4.224 | 338,409 | +0.03(+0.62%) |
Jan 06, 2014 | 4.180 | 4.276 | 4.128 | 4.198 | 600,403 | -0.16(-3.61%) |
Jan 03, 2014 | 4.408 | 4.408 | 4.338 | 4.355 | 591,280 | -0.03(-0.60%) |
Jan 02, 2014 | 4.250 | 4.390 | 4.215 | 4.381 | 820,145 | +0.17(+4.16%) |
Dec 31, 2013 | 4.058 | 4.207 | 4.207 | 4.207 | 414,163 | +0.12(+3.00%) |
Dec 30, 2013 | 4.154 | 4.198 | 3.988 | 4.084 | 624,774 | -0.07(-1.68%) |
Dec 27, 2013 | 4.102 | 4.154 | 4.058 | 4.154 | 403,332 | +0.03(+0.64%) |
Dec 26, 2013 | 4.128 | 4.189 | 4.102 | 4.128 | 277,010 | +0.00(+0.00%) |
Dec 24, 2013 | 4.032 | 4.128 | 3.944 | 4.128 | 458,264 | +0.07(+1.72%) |
Dec 23, 2013 | 3.970 | 4.058 | 3.848 | 4.058 | 420,815 | +0.04(+1.09%) |
Dec 20, 2013 | 3.865 | 4.259 | 3.848 | 4.014 | 2,977,158 | +0.06(+1.55%) |
Dec 19, 2013 | 3.874 | 3.953 | 3.839 | 3.953 | 890,995 | -0.12(-3.00%) |
Dec 18, 2013 | 4.110 | 4.215 | 4.040 | 4.075 | 787,931 | +0.00(+0.00%) |
Dec 17, 2013 | 4.075 | 4.145 | 4.067 | 4.075 | 590,639 | +0.00(+0.00%) |
Dec 16, 2013 | 4.119 | 4.539 | 3.927 | 4.075 | 916,527 | +0.01(+0.21%) |
Dec 13, 2013 | 4.032 | 4.119 | 3.935 | 4.067 | 2,027,673 | -0.14(-3.33%) |
Dec 12, 2013 | 3.935 | 4.303 | 3.909 | 4.207 | 3,192,367 | +0.03(+0.84%) |
Dec 11, 2013 | 4.198 | 4.233 | 4.163 | 4.172 | 1,373,958 | -0.27(-6.10%) |
Dec 10, 2013 | 4.285 | 4.460 | 4.259 | 4.443 | 771,639 | +0.18(+4.31%) |
Dec 09, 2013 | 4.110 | 4.268 | 4.084 | 4.259 | 748,838 | +0.24(+6.10%) |
Dec 06, 2013 | 3.997 | 4.075 | 3.953 | 4.014 | 748,868 | +0.02(+0.44%) |
Dec 05, 2013 | 3.979 | 4.088 | 3.970 | 3.997 | 524,939 | -0.03(-0.87%) |
Dec 04, 2013 | 4.023 | 4.067 | 3.874 | 4.032 | 1,561,721 | -0.09(-2.12%) |
Dec 03, 2013 | 4.233 | 4.250 | 4.110 | 4.119 | 882,732 | -0.06(-1.46%) |
Dec 02, 2013 | 4.285 | 4.364 | 4.180 | 4.180 | 588,350 | -0.15(-3.43%) |
Nov 29, 2013 | 4.346 | 4.364 | 4.285 | 4.329 | 229,994 | +0.14(+3.34%) |
Nov 27, 2013 | 4.294 | 4.320 | 4.176 | 4.189 | 437,959 | +0.05(+1.27%) |
Nov 26, 2013 | 4.259 | 4.276 | 4.137 | 4.137 | 562,803 | -0.27(-6.15%) |
Nov 25, 2013 | 4.574 | 4.609 | 4.360 | 4.408 | 1,039,932 | -0.17(-3.82%) |
Nov 22, 2013 | 4.626 | 4.731 | 4.565 | 4.583 | 606,814 | +0.19(+4.38%) |
Nov 21, 2013 | 4.478 | 4.548 | 4.346 | 4.390 | 929,422 | -0.20(-4.38%) |
Nov 20, 2013 | 4.740 | 4.854 | 4.565 | 4.591 | 622,185 | -0.09(-1.87%) |
Nov 19, 2013 | 4.810 | 4.854 | 4.661 | 4.679 | 395,723 | -0.16(-3.26%) |
Nov 18, 2013 | 4.924 | 4.994 | 4.801 | 4.836 | 384,603 | -0.11(-2.30%) |
Nov 15, 2013 | 5.046 | 5.090 | 4.941 | 4.950 | 554,220 | -0.13(-2.58%) |
Nov 14, 2013 | 4.801 | 5.081 | 4.766 | 5.081 | 632,440 | +0.24(+5.06%) |
Nov 12, 2013 | 4.924 | 4.994 | 4.810 | 4.836 | 570,870 | -0.17(-3.32%) |
Nov 11, 2013 | 4.976 | 5.046 | 4.941 | 5.002 | 710,515 | -0.17(-3.21%) |
Nov 08, 2013 | 4.959 | 5.291 | 4.941 | 5.168 | 555,905 | +0.03(+0.68%) |
Nov 07, 2013 | 5.352 | 5.387 | 5.134 | 5.134 | 981,505 | -0.19(-3.61%) |
Nov 06, 2013 | 5.308 | 5.378 | 5.238 | 5.326 | 1,747,107 | +0.12(+2.35%) |
Nov 05, 2013 | 5.195 | 5.247 | 5.160 | 5.203 | 943,880 | +0.06(+1.19%) |
Nov 04, 2013 | 5.134 | 5.186 | 5.125 | 5.142 | 2,229,249 | +0.12(+2.44%) |
Nov 01, 2013 | 4.854 | 5.068 | 4.854 | 5.020 | 958,245 | +0.10(+2.14%) |
Oct 31, 2013 | 4.932 | 4.967 | 4.845 | 4.915 | 1,487,379 | +0.12(+2.55%) |
Oct 30, 2013 | 4.950 | 4.985 | 4.609 | 4.792 | 747,899 | -0.13(-2.66%) |
Oct 29, 2013 | 5.064 | 5.160 | 4.897 | 4.924 | 509,676 | -0.14(-2.76%) |
Oct 28, 2013 | 5.168 | 5.186 | 4.959 | 5.064 | 554,657 | +0.04(+0.87%) |
Oct 25, 2013 | 5.011 | 5.046 | 4.906 | 5.020 | 668,988 | +0.03(+0.70%) |
Oct 24, 2013 | 4.959 | 5.020 | 4.836 | 4.985 | 673,004 | +0.10(+2.15%) |
Oct 23, 2013 | 5.029 | 5.099 | 4.871 | 4.880 | 712,283 | -0.07(-1.41%) |
Oct 22, 2013 | 5.002 | 5.160 | 4.915 | 4.950 | 2,271,171 | +0.03(+0.71%) |
Oct 21, 2013 | 4.836 | 4.924 | 4.757 | 4.915 | 1,209,915 | +0.19(+4.07%) |
Oct 18, 2013 | 4.740 | 4.792 | 4.705 | 4.722 | 819,655 | -0.02(-0.37%) |
Oct 17, 2013 | 4.731 | 4.827 | 4.679 | 4.740 | 1,861,000 | +0.25(+5.65%) |
Oct 16, 2013 | 4.443 | 4.556 | 4.268 | 4.486 | 570,002 | -0.03(-0.58%) |
Oct 15, 2013 | 4.294 | 4.521 | 4.276 | 4.513 | 1,305,656 | +0.18(+4.24%) |
Oct 14, 2013 | 4.346 | 4.381 | 4.276 | 4.329 | 732,800 | -0.02(-0.40%) |
Oct 11, 2013 | 4.399 | 4.443 | 4.338 | 4.346 | 1,055,873 | -0.10(-2.17%) |
Oct 10, 2013 | 4.478 | 4.556 | 4.443 | 4.443 | 660,381 | -0.08(-1.74%) |
Oct 09, 2013 | 4.416 | 4.539 | 4.338 | 4.521 | 788,704 | -0.03(-0.77%) |
Oct 08, 2013 | 4.600 | 4.618 | 4.513 | 4.556 | 862,528 | -0.06(-1.33%) |
Oct 07, 2013 | 4.548 | 4.635 | 4.513 | 4.618 | 1,618,289 | +0.06(+1.34%) |
Oct 04, 2013 | 4.513 | 4.600 | 4.495 | 4.556 | 808,419 | +0.05(+1.17%) |
Oct 03, 2013 | 4.425 | 4.513 | 4.373 | 4.504 | 1,929,298 | -0.01(-0.19%) |
Oct 02, 2013 | 4.416 | 4.548 | 4.399 | 4.513 | 1,040,718 | +0.13(+2.95%) |
Oct 01, 2013 | 4.358 | 4.468 | 4.328 | 4.383 | 861,643 | -0.14(-3.01%) |
Sep 27, 2013 | 4.646 | 4.646 | 4.468 | 4.519 | 886,741 | -0.14(-2.92%) |
Sep 26, 2013 | 4.561 | 4.714 | 4.553 | 4.655 | 1,282,830 | +0.07(+1.48%) |
Sep 25, 2013 | 4.494 | 4.629 | 4.460 | 4.587 | 2,236,951 | +0.33(+7.78%) |
Sep 24, 2013 | 4.179 | 4.290 | 4.120 | 4.256 | 1,227,218 | +0.04(+1.01%) |
Sep 23, 2013 | 4.213 | 4.400 | 4.120 | 4.213 | 1,648,665 | -0.07(-1.59%) |
Sep 20, 2013 | 4.332 | 4.527 | 4.162 | 4.281 | 17,880,480 | -0.14(-3.08%) |
Sep 19, 2013 | 4.315 | 4.417 | 4.179 | 4.417 | 2,422,800 | +0.11(+2.56%) |
Sep 18, 2013 | 4.077 | 4.307 | 4.018 | 4.307 | 2,202,644 | +0.10(+2.42%) |
Sep 17, 2013 | 4.035 | 4.213 | 4.001 | 4.205 | 1,313,111 | +0.14(+3.34%) |
Sep 16, 2013 | 3.924 | 4.154 | 3.822 | 4.069 | 2,424,052 | +0.25(+6.44%) |
Sep 13, 2013 | 3.848 | 3.856 | 3.695 | 3.822 | 1,245,966 | -0.10(-2.60%) |
Sep 12, 2013 | 3.933 | 4.001 | 3.856 | 3.924 | 1,097,165 | -0.14(-3.35%) |
Sep 11, 2013 | 3.839 | 4.060 | 3.839 | 4.060 | 617,081 | +0.24(+6.22%) |
Sep 10, 2013 | 3.788 | 3.839 | 3.788 | 3.822 | 377,952 | -0.03(-0.66%) |
Sep 09, 2013 | 3.721 | 3.848 | 3.695 | 3.848 | 450,085 | +0.19(+5.10%) |
Sep 06, 2013 | 3.542 | 3.712 | 3.474 | 3.661 | 705,600 | +0.14(+3.86%) |
Sep 05, 2013 | 3.474 | 3.525 | 3.423 | 3.525 | 537,335 | -0.03(-0.95%) |
Sep 04, 2013 | 3.415 | 3.589 | 3.415 | 3.559 | 753,958 | +0.14(+4.23%) |
Sep 03, 2013 | 3.483 | 3.483 | 3.398 | 3.415 | 661,066 | -0.09(-2.66%) |
Aug 30, 2013 | 3.415 | 3.593 | 3.160 | 3.508 | 589,023 | +0.03(+0.98%) |
Aug 29, 2013 | 3.347 | 3.610 | 3.321 | 3.474 | 2,261,823 | +0.20(+5.96%) |
Aug 28, 2013 | 3.389 | 3.389 | 3.262 | 3.279 | 440,095 | +0.02(+0.52%) |
Aug 27, 2013 | 3.440 | 3.449 | 3.253 | 3.262 | 545,306 | -0.14(-4.00%) |
Aug 26, 2013 | 3.372 | 3.415 | 3.330 | 3.398 | 436,462 | +0.03(+0.76%) |
Aug 23, 2013 | 3.525 | 3.525 | 3.228 | 3.372 | 1,907,519 | -0.15(-4.34%) |
Aug 22, 2013 | 3.551 | 3.610 | 3.483 | 3.525 | 365,141 | +0.04(+1.22%) |
Aug 21, 2013 | 3.508 | 3.610 | 3.483 | 3.483 | 543,205 | +0.05(+1.49%) |
Aug 20, 2013 | 3.296 | 3.440 | 3.287 | 3.432 | 472,820 | +0.12(+3.59%) |
Aug 19, 2013 | 3.287 | 3.321 | 3.202 | 3.313 | 405,141 | -0.03(-1.02%) |
Aug 16, 2013 | 3.296 | 3.372 | 3.270 | 3.347 | 509,589 | +0.08(+2.34%) |
Aug 15, 2013 | 3.049 | 3.270 | 2.982 | 3.270 | 627,587 | +0.22(+7.24%) |
Aug 14, 2013 | 3.007 | 3.049 | 2.939 | 3.049 | 675,512 | +0.12(+4.06%) |
Aug 13, 2013 | 2.973 | 2.998 | 2.914 | 2.931 | 471,759 | +0.07(+2.37%) |
Aug 12, 2013 | 2.812 | 2.901 | 2.812 | 2.863 | 592,044 | +0.10(+3.69%) |
Aug 09, 2013 | 2.761 | 2.778 | 2.667 | 2.761 | 114,528 | +0.00(+0.00%) |
Aug 08, 2013 | 2.616 | 2.761 | 2.616 | 2.761 | 290,001 | +0.17(+6.56%) |
Aug 07, 2013 | 2.608 | 2.659 | 2.574 | 2.591 | 112,679 | -0.03(-1.29%) |
Aug 06, 2013 | 2.701 | 2.735 | 2.625 | 2.625 | 214,015 | -0.08(-2.83%) |
Aug 05, 2013 | 2.795 | 2.811 | 2.684 | 2.701 | 375,837 | +0.01(+0.32%) |
Aug 02, 2013 | 2.761 | 2.795 | 2.676 | 2.693 | 269,364 | -0.06(-2.16%) |
Aug 01, 2013 | 2.650 | 2.837 | 2.650 | 2.752 | 310,471 | +0.11(+4.18%) |
Jul 31, 2013 | 2.667 | 2.693 | 2.599 | 2.642 | 277,019 | -0.08(-3.12%) |
Jul 30, 2013 | 2.761 | 2.812 | 2.718 | 2.727 | 205,493 | -0.08(-2.73%) |
Jul 29, 2013 | 2.871 | 2.880 | 2.761 | 2.803 | 217,787 | -0.03(-1.20%) |
Jul 26, 2013 | 2.922 | 2.931 | 2.769 | 2.837 | 305,671 | -0.15(-5.11%) |
Jul 25, 2013 | 3.041 | 3.049 | 2.973 | 2.990 | 181,485 | +0.01(+0.29%) |
Jul 24, 2013 | 3.143 | 3.177 | 2.956 | 2.982 | 537,539 | -0.13(-4.10%) |
Jul 23, 2013 | 3.092 | 3.109 | 3.058 | 3.109 | 534,348 | +0.09(+3.10%) |
Jul 22, 2013 | 3.032 | 3.109 | 2.982 | 3.015 | 744,094 | +0.08(+2.60%) |
Jul 19, 2013 | 2.905 | 2.965 | 2.854 | 2.939 | 161,332 | +0.08(+2.98%) |
Jul 18, 2013 | 2.965 | 3.024 | 2.854 | 2.854 | 270,464 | -0.03(-0.88%) |
Jul 17, 2013 | 2.956 | 2.973 | 2.863 | 2.880 | 252,139 | -0.07(-2.31%) |
Jul 16, 2013 | 2.905 | 3.024 | 2.880 | 2.948 | 246,254 | +0.10(+3.58%) |
Jul 15, 2013 | 2.837 | 2.897 | 2.795 | 2.846 | 266,413 | +0.06(+2.13%) |
Jul 12, 2013 | 2.829 | 2.888 | 2.727 | 2.786 | 717,248 | -0.20(-6.55%) |
Jul 11, 2013 | 2.829 | 2.990 | 2.718 | 2.982 | 444,534 | +0.33(+12.50%) |
Jul 10, 2013 | 2.557 | 2.710 | 2.540 | 2.650 | 471,555 | +0.14(+5.76%) |
Jul 09, 2013 | 2.395 | 2.557 | 2.378 | 2.506 | 936,385 | +0.12(+4.98%) |
Jul 08, 2013 | 2.387 | 2.446 | 2.387 | 2.387 | 126,156 | -0.01(-0.35%) |
Jul 05, 2013 | 2.412 | 2.489 | 2.370 | 2.395 | 196,582 | -0.10(-4.08%) |
Jul 03, 2013 | 2.497 | 2.523 | 2.446 | 2.497 | 89,108 | +0.03(+1.38%) |
Jul 02, 2013 | 2.540 | 2.565 | 2.455 | 2.463 | 266,579 | -0.10(-3.97%) |
Jul 01, 2013 | 2.548 | 2.582 | 2.506 | 2.565 | 222,551 | +0.07(+2.72%) |
Jun 28, 2013 | 2.276 | 2.497 | 2.276 | 2.497 | 370,883 | +0.25(+10.94%) |
Jun 26, 2013 | 2.421 | 2.421 | 2.226 | 2.251 | 472,929 | -0.25(-9.86%) |
Jun 25, 2013 | 2.463 | 2.514 | 2.387 | 2.497 | 414,798 | +0.00(+0.00%) |
Jun 24, 2013 | 2.531 | 2.557 | 2.497 | 2.497 | 496,029 | -0.03(-1.34%) |
Jun 21, 2013 | 2.608 | 2.633 | 2.514 | 2.531 | 1,612,630 | +0.03(+1.02%) |
Jun 20, 2013 | 2.659 | 2.676 | 2.506 | 2.506 | 974,444 | -0.48(-15.95%) |
Jun 19, 2013 | 2.990 | 3.092 | 2.956 | 2.982 | 297,077 | -0.07(-2.23%) |
Jun 18, 2013 | 2.998 | 3.075 | 2.982 | 3.049 | 227,058 | -0.14(-4.52%) |
Jun 17, 2013 | 3.092 | 3.202 | 3.092 | 3.194 | 96,571 | +0.03(+0.80%) |
Jun 14, 2013 | 3.279 | 3.279 | 3.126 | 3.168 | 220,719 | -0.19(-5.57%) |
Jun 13, 2013 | 3.330 | 3.415 | 3.304 | 3.355 | 204,998 | +0.03(+0.77%) |
Jun 12, 2013 | 3.321 | 3.372 | 3.287 | 3.330 | 314,252 | +0.08(+2.62%) |
Jun 11, 2013 | 3.245 | 3.338 | 3.219 | 3.245 | 212,497 | -0.05(-1.55%) |
Jun 10, 2013 | 3.211 | 3.364 | 3.169 | 3.296 | 381,869 | +0.23(+7.48%) |
Jun 07, 2013 | 3.134 | 3.177 | 3.049 | 3.066 | 282,179 | -0.14(-4.24%) |
Jun 06, 2013 | 2.939 | 3.381 | 2.642 | 3.202 | 810,697 | +0.35(+12.20%) |
Jun 05, 2013 | 2.871 | 2.871 | 2.803 | 2.854 | 226,708 | -0.03(-0.88%) |
Jun 04, 2013 | 2.998 | 3.032 | 2.846 | 2.880 | 292,738 | -0.13(-4.24%) |