Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.130 | 1.130 | 1.050 | 1.070 | 1,164,726 | +0.02(+1.90%) |
Apr 29, 2014 | 1.090 | 1.100 | 1.050 | 1.050 | 1,234,229 | -0.01(-0.94%) |
Apr 28, 2014 | 1.130 | 1.130 | 1.050 | 1.060 | 1,824,328 | -0.03(-2.75%) |
Apr 25, 2014 | 1.120 | 1.150 | 1.090 | 1.090 | 1,473,815 | -0.01(-0.91%) |
Apr 24, 2014 | 1.120 | 1.150 | 1.080 | 1.100 | 959,997 | +0.00(+0.00%) |
Apr 23, 2014 | 1.150 | 1.170 | 1.100 | 1.100 | 1,517,150 | -0.05(-4.35%) |
Apr 22, 2014 | 1.150 | 1.150 | 1.100 | 1.150 | 1,483,226 | +0.03(+2.68%) |
Apr 21, 2014 | 1.090 | 1.165 | 1.050 | 1.120 | 1,929,951 | +0.08(+7.69%) |
Apr 17, 2014 | 1.070 | 1.040 | 1.040 | 1.040 | 2,243,800 | -0.01(-0.95%) |
Apr 16, 2014 | 1.100 | 1.110 | 1.040 | 1.050 | 1,645,610 | -0.03(-2.78%) |
Apr 15, 2014 | 1.120 | 1.130 | 1.060 | 1.080 | 1,477,544 | +0.00(+0.00%) |
Apr 14, 2014 | 1.100 | 1.140 | 1.070 | 1.080 | 2,007,846 | +0.00(+0.00%) |
Apr 11, 2014 | 1.130 | 1.170 | 1.070 | 1.080 | 1,764,920 | -0.02(-1.82%) |
Apr 10, 2014 | 1.200 | 1.220 | 1.100 | 1.100 | 2,136,796 | -0.10(-8.33%) |
Apr 09, 2014 | 1.020 | 1.220 | 1.000 | 1.200 | 5,144,084 | +0.17(+16.50%) |
Apr 08, 2014 | 1.250 | 1.260 | 1.000 | 1.030 | 4,929,125 | -0.20(-16.26%) |
Apr 07, 2014 | 1.280 | 1.319 | 1.220 | 1.230 | 1,491,818 | -0.02(-1.60%) |
Apr 04, 2014 | 1.310 | 1.350 | 1.250 | 1.250 | 1,627,352 | -0.03(-2.34%) |
Apr 03, 2014 | 1.360 | 1.390 | 1.270 | 1.280 | 1,506,604 | -0.07(-5.19%) |
Apr 02, 2014 | 1.380 | 1.440 | 1.340 | 1.350 | 2,050,216 | -0.02(-1.46%) |
Apr 01, 2014 | 1.350 | 1.410 | 1.340 | 1.370 | 1,981,663 | +0.05(+3.79%) |
Mar 31, 2014 | 1.340 | 1.390 | 1.320 | 1.320 | 1,038,570 | -0.01(-0.75%) |
Mar 28, 2014 | 1.360 | 1.430 | 1.330 | 1.330 | 947,107 | -0.01(-0.75%) |
Mar 27, 2014 | 1.390 | 1.440 | 1.300 | 1.340 | 1,433,755 | -0.04(-2.90%) |
Mar 26, 2014 | 1.520 | 1.520 | 1.370 | 1.380 | 1,908,180 | -0.11(-7.38%) |
Mar 25, 2014 | 1.520 | 1.550 | 1.480 | 1.490 | 871,818 | +0.00(+0.00%) |
Mar 24, 2014 | 1.590 | 1.600 | 1.490 | 1.490 | 1,703,579 | -0.06(-3.87%) |
Mar 21, 2014 | 1.650 | 1.710 | 1.510 | 1.550 | 3,888,540 | -0.10(-6.06%) |
Mar 20, 2014 | 1.620 | 1.690 | 1.620 | 1.650 | 1,029,748 | +0.03(+1.85%) |
Mar 19, 2014 | 1.690 | 1.710 | 1.610 | 1.620 | 1,456,719 | -0.07(-4.14%) |
Mar 18, 2014 | 1.690 | 1.730 | 1.670 | 1.690 | 1,061,672 | +0.00(+0.00%) |
Mar 17, 2014 | 1.730 | 1.750 | 1.680 | 1.690 | 1,207,207 | -0.03(-1.74%) |
Mar 14, 2014 | 1.670 | 1.750 | 1.665 | 1.720 | 1,337,845 | +0.06(+3.61%) |
Mar 13, 2014 | 1.770 | 1.770 | 1.660 | 1.660 | 1,601,694 | -0.08(-4.60%) |
Mar 12, 2014 | 1.790 | 1.816 | 1.710 | 1.740 | 1,151,374 | -0.04(-2.25%) |
Mar 11, 2014 | 1.840 | 1.850 | 1.770 | 1.780 | 1,130,258 | -0.04(-2.20%) |
Mar 10, 2014 | 1.870 | 1.890 | 1.800 | 1.820 | 781,440 | -0.03(-1.62%) |
Mar 07, 2014 | 1.910 | 1.910 | 1.830 | 1.850 | 750,688 | -0.03(-1.60%) |
Mar 06, 2014 | 1.960 | 1.990 | 1.870 | 1.880 | 851,604 | -0.06(-3.09%) |
Mar 05, 2014 | 2.020 | 2.020 | 1.870 | 1.940 | 1,233,273 | -0.05(-2.51%) |
Mar 04, 2014 | 1.850 | 2.020 | 1.850 | 1.990 | 2,453,734 | +0.17(+9.34%) |
Mar 03, 2014 | 1.810 | 1.980 | 1.810 | 1.820 | 1,885,276 | +0.00(+0.00%) |
Feb 28, 2014 | 1.780 | 1.860 | 1.780 | 1.820 | 866,514 | +0.05(+2.82%) |
Feb 27, 2014 | 1.800 | 1.860 | 1.750 | 1.770 | 946,371 | +0.02(+1.14%) |
Feb 26, 2014 | 1.850 | 1.870 | 1.730 | 1.750 | 1,301,778 | -0.04(-2.23%) |
Feb 25, 2014 | 1.660 | 1.800 | 1.640 | 1.790 | 1,694,066 | +0.15(+9.15%) |
Feb 24, 2014 | 1.660 | 1.720 | 1.610 | 1.640 | 959,924 | -0.02(-1.20%) |
Feb 21, 2014 | 1.680 | 1.690 | 1.640 | 1.660 | 937,391 | -0.01(-0.60%) |
Feb 20, 2014 | 1.680 | 1.730 | 1.650 | 1.670 | 589,476 | +0.01(+0.60%) |
Feb 19, 2014 | 1.730 | 1.750 | 1.660 | 1.660 | 644,381 | -0.06(-3.49%) |
Feb 18, 2014 | 1.690 | 1.770 | 1.670 | 1.720 | 807,655 | +0.07(+4.24%) |
Feb 14, 2014 | 1.700 | 1.650 | 1.650 | 1.650 | 490,700 | +0.00(+0.00%) |
Feb 13, 2014 | 1.650 | 1.700 | 1.630 | 1.650 | 519,049 | -0.01(-0.60%) |
Feb 12, 2014 | 1.630 | 1.680 | 1.620 | 1.660 | 779,986 | +0.03(+1.84%) |
Feb 11, 2014 | 1.640 | 1.670 | 1.620 | 1.630 | 710,673 | -0.02(-1.21%) |
Feb 10, 2014 | 1.690 | 1.690 | 1.620 | 1.650 | 578,956 | -0.02(-1.20%) |
Feb 07, 2014 | 1.720 | 1.830 | 1.650 | 1.670 | 735,154 | +0.02(+1.21%) |
Feb 06, 2014 | 1.670 | 1.700 | 1.640 | 1.650 | 698,976 | +0.01(+0.61%) |
Feb 05, 2014 | 1.680 | 1.730 | 1.610 | 1.640 | 883,269 | -0.03(-1.80%) |
Feb 04, 2014 | 1.680 | 1.720 | 1.660 | 1.670 | 460,791 | +0.01(+0.60%) |
Feb 03, 2014 | 1.740 | 1.770 | 1.650 | 1.660 | 973,999 | -0.07(-4.05%) |
Jan 31, 2014 | 1.750 | 1.770 | 1.730 | 1.730 | 539,743 | -0.04(-2.26%) |
Jan 30, 2014 | 1.850 | 1.870 | 1.750 | 1.770 | 891,621 | -0.01(-0.56%) |
Jan 29, 2014 | 1.770 | 1.820 | 1.750 | 1.780 | 896,761 | +0.03(+1.71%) |
Jan 28, 2014 | 1.740 | 1.780 | 1.730 | 1.750 | 919,073 | +0.01(+0.57%) |
Jan 27, 2014 | 1.840 | 1.850 | 1.740 | 1.740 | 942,108 | -0.08(-4.40%) |
Jan 24, 2014 | 1.950 | 1.960 | 1.790 | 1.820 | 1,027,352 | -0.13(-6.67%) |
Jan 23, 2014 | 1.980 | 2.020 | 1.930 | 1.950 | 423,863 | -0.03(-1.52%) |
Jan 22, 2014 | 2.000 | 2.020 | 1.940 | 1.980 | 784,606 | +0.01(+0.51%) |
Jan 21, 2014 | 1.920 | 2.010 | 1.910 | 1.970 | 1,612,892 | +0.09(+4.79%) |
Jan 17, 2014 | 1.890 | 1.880 | 1.880 | 1.880 | 741,900 | +0.00(+0.00%) |
Jan 16, 2014 | 1.810 | 1.900 | 1.810 | 1.880 | 819,626 | +0.06(+3.30%) |
Jan 15, 2014 | 1.790 | 1.820 | 1.770 | 1.820 | 539,538 | +0.03(+1.68%) |
Jan 14, 2014 | 1.800 | 1.830 | 1.760 | 1.790 | 486,907 | +0.00(+0.00%) |
Jan 13, 2014 | 1.850 | 1.860 | 1.780 | 1.790 | 495,349 | -0.05(-2.72%) |
Jan 10, 2014 | 1.830 | 1.860 | 1.800 | 1.840 | 411,789 | +0.03(+1.66%) |
Jan 09, 2014 | 1.860 | 1.900 | 1.800 | 1.810 | 575,287 | -0.05(-2.69%) |
Jan 08, 2014 | 1.900 | 1.940 | 1.860 | 1.860 | 301,007 | -0.03(-1.59%) |
Jan 07, 2014 | 1.900 | 1.950 | 1.870 | 1.890 | 307,132 | -0.01(-0.53%) |
Jan 06, 2014 | 1.920 | 1.937 | 1.870 | 1.900 | 371,416 | -0.02(-1.04%) |
Jan 03, 2014 | 1.880 | 1.950 | 1.870 | 1.920 | 327,018 | +0.04(+2.13%) |
Jan 02, 2014 | 2.000 | 2.020 | 1.860 | 1.880 | 707,140 | -0.12(-6.00%) |
Dec 31, 2013 | 2.040 | 2.000 | 2.000 | 2.000 | 585,900 | -0.04(-1.96%) |
Dec 30, 2013 | 1.980 | 2.080 | 1.970 | 2.040 | 1,094,449 | +0.09(+4.62%) |
Dec 27, 2013 | 1.830 | 1.990 | 1.830 | 1.950 | 1,050,435 | +0.12(+6.56%) |
Dec 26, 2013 | 1.900 | 1.900 | 1.800 | 1.830 | 435,797 | -0.05(-2.66%) |
Dec 24, 2013 | 1.780 | 1.900 | 1.780 | 1.880 | 386,667 | +0.08(+4.44%) |
Dec 23, 2013 | 1.770 | 1.859 | 1.770 | 1.800 | 529,421 | +0.01(+0.56%) |
Dec 20, 2013 | 1.780 | 1.880 | 1.770 | 1.790 | 1,375,290 | +0.02(+1.13%) |
Dec 19, 2013 | 1.900 | 1.900 | 1.760 | 1.770 | 805,738 | -0.13(-6.84%) |
Dec 18, 2013 | 1.810 | 1.900 | 1.750 | 1.900 | 783,879 | +0.09(+4.97%) |
Dec 17, 2013 | 1.770 | 1.820 | 1.720 | 1.810 | 637,380 | +0.05(+2.84%) |
Dec 16, 2013 | 1.660 | 1.760 | 1.650 | 1.760 | 825,247 | +0.10(+6.02%) |
Dec 13, 2013 | 1.680 | 1.720 | 1.650 | 1.660 | 562,342 | -0.03(-1.78%) |
Dec 12, 2013 | 1.700 | 1.780 | 1.680 | 1.690 | 433,790 | -0.02(-1.17%) |
Dec 11, 2013 | 1.730 | 1.790 | 1.700 | 1.710 | 336,134 | -0.03(-1.72%) |
Dec 10, 2013 | 1.740 | 1.790 | 1.730 | 1.740 | 366,125 | -0.03(-1.69%) |
Dec 09, 2013 | 1.870 | 1.880 | 1.720 | 1.770 | 531,039 | -0.06(-3.28%) |
Dec 06, 2013 | 1.920 | 1.920 | 1.830 | 1.830 | 343,242 | -0.05(-2.66%) |
Dec 05, 2013 | 1.790 | 1.885 | 1.790 | 1.880 | 333,283 | +0.08(+4.44%) |
Dec 04, 2013 | 1.780 | 1.820 | 1.770 | 1.800 | 184,627 | +0.02(+1.12%) |
Dec 03, 2013 | 1.870 | 1.880 | 1.770 | 1.780 | 459,587 | -0.08(-4.30%) |
Dec 02, 2013 | 1.950 | 1.950 | 1.810 | 1.860 | 581,068 | -0.08(-4.12%) |
Nov 29, 2013 | 1.880 | 1.940 | 1.830 | 1.940 | 400,644 | +0.08(+4.30%) |
Nov 27, 2013 | 1.840 | 1.890 | 1.810 | 1.860 | 472,965 | +0.02(+1.09%) |
Nov 26, 2013 | 1.940 | 1.950 | 1.820 | 1.840 | 930,691 | -0.09(-4.66%) |
Nov 25, 2013 | 1.770 | 1.940 | 1.760 | 1.930 | 1,366,425 | +0.17(+9.66%) |
Nov 22, 2013 | 1.780 | 1.790 | 1.730 | 1.760 | 754,706 | +0.00(+0.00%) |
Nov 21, 2013 | 1.680 | 1.760 | 1.680 | 1.760 | 587,181 | +0.08(+4.76%) |
Nov 20, 2013 | 1.710 | 1.750 | 1.670 | 1.680 | 667,804 | -0.01(-0.59%) |
Nov 19, 2013 | 1.800 | 1.850 | 1.670 | 1.690 | 1,033,028 | -0.09(-5.06%) |
Nov 18, 2013 | 1.670 | 1.800 | 1.670 | 1.780 | 625,752 | +0.11(+6.59%) |
Nov 15, 2013 | 1.670 | 1.700 | 1.650 | 1.670 | 365,083 | +0.00(+0.00%) |
Nov 14, 2013 | 1.650 | 1.710 | 1.620 | 1.670 | 542,727 | -0.04(-2.34%) |
Nov 12, 2013 | 1.710 | 1.740 | 1.690 | 1.710 | 382,337 | +0.00(+0.00%) |
Nov 11, 2013 | 1.800 | 1.810 | 1.690 | 1.710 | 606,038 | -0.06(-3.39%) |
Nov 08, 2013 | 1.720 | 1.770 | 1.690 | 1.770 | 524,472 | +0.08(+4.73%) |
Nov 07, 2013 | 1.700 | 1.730 | 1.660 | 1.690 | 902,356 | -0.01(-0.59%) |
Nov 06, 2013 | 1.750 | 1.750 | 1.700 | 1.700 | 393,672 | -0.02(-1.16%) |
Nov 05, 2013 | 1.740 | 1.800 | 1.700 | 1.720 | 526,001 | -0.06(-3.37%) |
Nov 04, 2013 | 1.720 | 1.790 | 1.720 | 1.780 | 501,456 | +0.06(+3.49%) |
Nov 01, 2013 | 1.760 | 1.770 | 1.700 | 1.720 | 975,237 | -0.04(-2.27%) |
Oct 31, 2013 | 1.820 | 1.850 | 1.760 | 1.760 | 907,203 | -0.06(-3.30%) |
Oct 30, 2013 | 1.900 | 1.910 | 1.820 | 1.820 | 551,990 | -0.08(-4.21%) |
Oct 29, 2013 | 1.900 | 1.920 | 1.860 | 1.900 | 259,363 | +0.03(+1.60%) |
Oct 28, 2013 | 1.850 | 1.920 | 1.820 | 1.870 | 578,495 | +0.03(+1.63%) |
Oct 25, 2013 | 1.850 | 1.880 | 1.790 | 1.840 | 721,379 | -0.01(-0.54%) |
Oct 24, 2013 | 1.930 | 1.930 | 1.800 | 1.850 | 1,235,170 | -0.04(-2.12%) |
Oct 23, 2013 | 1.980 | 2.010 | 1.850 | 1.890 | 1,043,624 | -0.09(-4.55%) |
Oct 22, 2013 | 1.980 | 2.030 | 1.970 | 1.980 | 595,452 | -0.01(-0.50%) |
Oct 21, 2013 | 2.020 | 2.030 | 1.980 | 1.990 | 755,477 | -0.03(-1.49%) |
Oct 18, 2013 | 2.100 | 2.100 | 2.000 | 2.020 | 2,105,420 | -0.17(-7.76%) |
Oct 17, 2013 | 2.210 | 2.285 | 2.155 | 2.190 | 515,292 | -0.05(-2.23%) |
Oct 16, 2013 | 2.300 | 2.300 | 2.220 | 2.240 | 300,813 | -0.05(-2.18%) |
Oct 15, 2013 | 2.230 | 2.300 | 2.180 | 2.290 | 392,646 | +0.06(+2.69%) |
Oct 14, 2013 | 2.210 | 2.230 | 2.150 | 2.230 | 269,724 | -0.02(-0.89%) |
Oct 11, 2013 | 2.190 | 2.250 | 2.150 | 2.250 | 367,728 | +0.07(+3.21%) |
Oct 10, 2013 | 2.160 | 2.190 | 2.100 | 2.180 | 337,779 | +0.07(+3.32%) |
Oct 09, 2013 | 2.050 | 2.140 | 2.040 | 2.110 | 506,874 | +0.06(+2.93%) |
Oct 08, 2013 | 2.100 | 2.150 | 2.050 | 2.050 | 371,212 | -0.05(-2.38%) |
Oct 07, 2013 | 2.140 | 2.170 | 2.100 | 2.100 | 250,246 | -0.06(-2.78%) |
Oct 04, 2013 | 2.100 | 2.190 | 2.080 | 2.160 | 307,473 | +0.05(+2.37%) |
Oct 03, 2013 | 2.140 | 2.140 | 2.100 | 2.110 | 313,031 | -0.03(-1.40%) |
Oct 02, 2013 | 2.210 | 2.230 | 2.130 | 2.140 | 696,050 | -0.07(-3.17%) |
Oct 01, 2013 | 2.250 | 2.260 | 2.175 | 2.210 | 775,949 | +0.00(+0.00%) |
Sep 27, 2013 | 2.260 | 2.295 | 2.195 | 2.210 | 524,842 | -0.06(-2.64%) |
Sep 26, 2013 | 2.230 | 2.290 | 2.190 | 2.270 | 258,908 | +0.07(+3.18%) |
Sep 25, 2013 | 2.260 | 2.270 | 2.200 | 2.200 | 448,079 | -0.07(-3.08%) |
Sep 24, 2013 | 2.190 | 2.290 | 2.150 | 2.270 | 534,248 | +0.07(+3.18%) |
Sep 23, 2013 | 2.210 | 2.250 | 2.140 | 2.200 | 415,062 | +0.01(+0.46%) |
Sep 20, 2013 | 2.190 | 2.240 | 2.130 | 2.190 | 780,128 | +0.02(+0.92%) |
Sep 19, 2013 | 2.230 | 2.250 | 2.150 | 2.170 | 1,070,058 | -0.06(-2.69%) |
Sep 18, 2013 | 2.090 | 2.240 | 2.090 | 2.230 | 891,444 | +0.14(+6.70%) |
Sep 17, 2013 | 2.160 | 2.190 | 2.040 | 2.090 | 1,367,922 | -0.19(-8.33%) |
Sep 16, 2013 | 2.340 | 2.340 | 2.230 | 2.280 | 685,457 | -0.06(-2.56%) |
Sep 13, 2013 | 2.350 | 2.369 | 2.320 | 2.340 | 184,135 | +0.01(+0.43%) |
Sep 12, 2013 | 2.350 | 2.380 | 2.300 | 2.330 | 644,019 | -0.06(-2.51%) |
Sep 11, 2013 | 2.330 | 2.408 | 2.320 | 2.390 | 350,926 | -0.02(-0.83%) |
Sep 10, 2013 | 2.390 | 2.440 | 2.370 | 2.410 | 393,867 | +0.02(+0.84%) |
Sep 09, 2013 | 2.400 | 2.430 | 2.300 | 2.390 | 700,130 | +0.01(+0.42%) |
Sep 06, 2013 | 2.360 | 2.470 | 2.340 | 2.380 | 758,162 | +0.02(+0.85%) |
Sep 05, 2013 | 2.470 | 2.490 | 2.340 | 2.360 | 699,786 | -0.09(-3.67%) |
Sep 04, 2013 | 2.420 | 2.460 | 2.360 | 2.450 | 420,411 | +0.04(+1.66%) |
Sep 03, 2013 | 2.400 | 2.480 | 2.370 | 2.410 | 673,465 | +0.06(+2.55%) |
Aug 30, 2013 | 2.400 | 2.400 | 2.330 | 2.350 | 364,178 | -0.04(-1.67%) |
Aug 29, 2013 | 2.320 | 2.390 | 2.300 | 2.390 | 304,392 | +0.08(+3.46%) |
Aug 28, 2013 | 2.260 | 2.370 | 2.250 | 2.310 | 431,781 | +0.04(+1.76%) |
Aug 27, 2013 | 2.370 | 2.380 | 2.250 | 2.270 | 774,668 | -0.11(-4.62%) |
Aug 26, 2013 | 2.450 | 2.450 | 2.340 | 2.380 | 429,108 | -0.04(-1.65%) |
Aug 23, 2013 | 2.370 | 2.470 | 2.353 | 2.420 | 490,570 | +0.08(+3.42%) |
Aug 22, 2013 | 2.310 | 2.430 | 2.310 | 2.340 | 390,791 | +0.04(+1.74%) |
Aug 21, 2013 | 2.340 | 2.390 | 2.300 | 2.300 | 305,811 | -0.04(-1.71%) |
Aug 20, 2013 | 2.310 | 2.380 | 2.300 | 2.340 | 269,366 | +0.03(+1.30%) |
Aug 19, 2013 | 2.410 | 2.440 | 2.300 | 2.310 | 513,707 | -0.13(-5.33%) |
Aug 16, 2013 | 2.450 | 2.480 | 2.420 | 2.440 | 364,761 | +0.00(+0.00%) |
Aug 15, 2013 | 2.520 | 2.550 | 2.380 | 2.440 | 631,319 | -0.05(-2.01%) |
Aug 14, 2013 | 2.300 | 2.500 | 2.300 | 2.490 | 1,004,638 | +0.18(+7.79%) |
Aug 13, 2013 | 2.300 | 2.350 | 2.290 | 2.310 | 248,409 | +0.00(+0.00%) |
Aug 12, 2013 | 2.280 | 2.340 | 2.280 | 2.310 | 378,506 | +0.01(+0.43%) |
Aug 09, 2013 | 2.300 | 2.330 | 2.270 | 2.300 | 391,950 | +0.00(+0.00%) |
Aug 08, 2013 | 2.260 | 2.320 | 2.240 | 2.300 | 351,183 | +0.02(+0.88%) |
Aug 07, 2013 | 2.350 | 2.360 | 2.240 | 2.280 | 408,883 | -0.07(-2.98%) |
Aug 06, 2013 | 2.400 | 2.400 | 2.320 | 2.350 | 280,371 | -0.05(-2.08%) |
Aug 05, 2013 | 2.410 | 2.410 | 2.320 | 2.400 | 347,048 | -0.01(-0.41%) |
Aug 02, 2013 | 2.360 | 2.440 | 2.357 | 2.410 | 313,449 | +0.00(+0.00%) |
Aug 01, 2013 | 2.310 | 2.410 | 2.300 | 2.410 | 491,102 | +0.10(+4.33%) |
Jul 31, 2013 | 2.330 | 2.450 | 2.250 | 2.310 | 972,773 | -0.04(-1.70%) |
Jul 30, 2013 | 2.400 | 2.430 | 2.270 | 2.350 | 1,033,803 | -0.14(-5.62%) |
Jul 29, 2013 | 2.570 | 2.650 | 2.370 | 2.490 | 1,694,816 | +0.00(+0.00%) |
Jul 26, 2013 | 2.330 | 2.560 | 2.260 | 2.490 | 1,199,662 | +0.11(+4.62%) |
Jul 25, 2013 | 2.320 | 2.380 | 2.300 | 2.380 | 411,473 | +0.03(+1.28%) |
Jul 24, 2013 | 2.550 | 2.550 | 2.265 | 2.350 | 937,054 | -0.17(-6.75%) |
Jul 23, 2013 | 2.400 | 2.540 | 2.370 | 2.520 | 1,635,329 | +0.06(+2.44%) |
Jul 22, 2013 | 2.180 | 2.480 | 2.190 | 2.460 | 1,372,482 | +0.27(+12.33%) |
Jul 19, 2013 | 2.190 | 2.220 | 2.130 | 2.190 | 287,736 | -0.02(-0.90%) |
Jul 18, 2013 | 2.250 | 2.250 | 2.160 | 2.210 | 370,418 | +0.00(+0.00%) |
Jul 17, 2013 | 2.170 | 2.250 | 2.160 | 2.210 | 294,893 | +0.02(+0.91%) |
Jul 16, 2013 | 2.170 | 2.190 | 2.080 | 2.190 | 446,112 | +0.02(+0.92%) |
Jul 15, 2013 | 2.140 | 2.220 | 2.110 | 2.170 | 660,454 | +0.01(+0.46%) |
Jul 12, 2013 | 2.160 | 2.190 | 2.130 | 2.160 | 407,273 | +0.00(+0.00%) |
Jul 11, 2013 | 2.160 | 2.180 | 2.120 | 2.160 | 625,739 | +0.00(+0.00%) |
Jul 10, 2013 | 2.050 | 2.180 | 2.024 | 2.160 | 610,893 | +0.11(+5.37%) |
Jul 09, 2013 | 2.030 | 2.055 | 2.020 | 2.050 | 410,695 | +0.02(+0.99%) |
Jul 08, 2013 | 2.160 | 2.160 | 1.980 | 2.030 | 689,124 | -0.10(-4.69%) |
Jul 05, 2013 | 2.020 | 2.150 | 2.020 | 2.130 | 407,795 | +0.04(+1.91%) |
Jul 03, 2013 | 2.020 | 2.090 | 2.010 | 2.090 | 276,427 | +0.04(+1.95%) |
Jul 02, 2013 | 2.010 | 2.085 | 1.930 | 2.050 | 632,956 | +0.06(+3.02%) |
Jul 01, 2013 | 1.830 | 2.000 | 1.790 | 1.990 | 608,059 | +0.20(+11.17%) |
Jun 28, 2013 | 1.700 | 1.810 | 1.650 | 1.790 | 2,010,104 | +0.11(+6.55%) |
Jun 27, 2013 | 1.720 | 1.730 | 1.610 | 1.680 | 1,317,368 | +0.00(+0.00%) |
Jun 26, 2013 | 1.880 | 1.880 | 1.680 | 1.680 | 868,795 | -0.17(-9.19%) |
Jun 25, 2013 | 1.930 | 1.940 | 1.820 | 1.850 | 478,911 | -0.01(-0.54%) |
Jun 24, 2013 | 1.880 | 1.890 | 1.805 | 1.860 | 443,105 | -0.04(-2.11%) |
Jun 21, 2013 | 1.910 | 1.980 | 1.870 | 1.900 | 967,515 | +0.03(+1.60%) |
Jun 20, 2013 | 2.000 | 2.010 | 1.870 | 1.870 | 1,098,085 | -0.15(-7.43%) |
Jun 19, 2013 | 2.080 | 2.090 | 2.020 | 2.020 | 276,049 | -0.02(-0.98%) |
Jun 18, 2013 | 2.050 | 2.060 | 2.020 | 2.040 | 381,127 | +0.00(+0.00%) |
Jun 17, 2013 | 2.030 | 2.080 | 2.010 | 2.040 | 369,738 | +0.03(+1.49%) |
Jun 14, 2013 | 2.040 | 2.070 | 2.000 | 2.010 | 237,642 | -0.04(-1.95%) |
Jun 13, 2013 | 2.000 | 2.070 | 2.000 | 2.050 | 184,365 | +0.05(+2.50%) |
Jun 12, 2013 | 2.050 | 2.090 | 2.000 | 2.000 | 406,131 | -0.01(-0.50%) |
Jun 11, 2013 | 2.120 | 2.180 | 2.010 | 2.010 | 821,797 | -0.10(-4.74%) |
Jun 10, 2013 | 2.100 | 2.160 | 2.070 | 2.110 | 499,277 | +0.05(+2.43%) |
Jun 07, 2013 | 2.110 | 2.130 | 2.010 | 2.060 | 661,929 | -0.06(-2.83%) |
Jun 06, 2013 | 2.180 | 2.200 | 2.050 | 2.120 | 582,328 | -0.02(-0.93%) |
Jun 05, 2013 | 2.140 | 2.160 | 2.090 | 2.140 | 563,162 | +0.00(+0.00%) |
Jun 04, 2013 | 2.160 | 2.180 | 2.090 | 2.140 | 629,913 | -0.03(-1.38%) |
Jun 03, 2013 | 2.140 | 2.220 | 2.140 | 2.170 | 988,992 | +0.03(+1.40%) |
May 31, 2013 | 2.300 | 2.360 | 2.110 | 2.140 | 1,723,026 | -0.15(-6.55%) |
May 30, 2013 | 2.330 | 2.360 | 2.270 | 2.290 | 1,198,532 | +0.02(+0.88%) |
May 29, 2013 | 2.100 | 2.270 | 2.080 | 2.270 | 1,069,253 | +0.16(+7.58%) |
May 28, 2013 | 2.130 | 2.160 | 2.070 | 2.110 | 1,026,280 | +0.01(+0.48%) |
May 24, 2013 | 2.010 | 2.170 | 2.010 | 2.100 | 947,775 | +0.12(+6.06%) |
May 23, 2013 | 1.840 | 2.030 | 1.840 | 1.980 | 719,265 | +0.10(+5.32%) |
May 22, 2013 | 1.900 | 1.940 | 1.860 | 1.880 | 634,376 | +0.00(+0.00%) |
May 21, 2013 | 1.870 | 1.900 | 1.840 | 1.880 | 580,547 | +0.00(+0.00%) |
May 20, 2013 | 1.880 | 1.920 | 1.871 | 1.880 | 498,835 | +0.03(+1.62%) |
May 17, 2013 | 1.870 | 1.900 | 1.840 | 1.850 | 428,654 | +0.02(+1.09%) |
May 16, 2013 | 1.800 | 1.850 | 1.800 | 1.830 | 403,022 | +0.05(+2.81%) |
May 15, 2013 | 1.750 | 1.820 | 1.750 | 1.780 | 594,722 | +0.11(+6.59%) |
May 13, 2013 | 1.660 | 1.730 | 1.600 | 1.670 | 365,124 | +0.00(+0.00%) |
May 10, 2013 | 1.780 | 1.780 | 1.660 | 1.670 | 375,972 | -0.05(-2.91%) |
May 09, 2013 | 1.610 | 1.840 | 1.590 | 1.720 | 1,061,852 | +0.16(+10.26%) |
May 08, 2013 | 1.500 | 1.590 | 1.495 | 1.560 | 835,340 | +0.06(+4.00%) |
May 07, 2013 | 1.540 | 1.540 | 1.460 | 1.500 | 661,243 | -0.04(-2.60%) |
May 06, 2013 | 1.550 | 1.560 | 1.515 | 1.540 | 725,554 | +0.00(+0.00%) |
May 03, 2013 | 1.540 | 1.540 | 1.510 | 1.540 | 413,261 | +0.03(+1.99%) |
May 02, 2013 | 1.530 | 1.550 | 1.490 | 1.510 | 527,162 | +0.00(+0.00%) |