Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.433 | 3.465 | 3.433 | 3.462 | 36,104 | +0.02(+0.65%) |
May 29, 2014 | 3.415 | 3.442 | 3.413 | 3.440 | 14,024 | +0.05(+1.39%) |
May 28, 2014 | 3.412 | 3.413 | 3.393 | 3.393 | 31,496 | -0.01(-0.43%) |
May 27, 2014 | 3.408 | 3.410 | 3.408 | 3.408 | 32,824 | -0.01(-0.37%) |
May 23, 2014 | 3.430 | 3.420 | 3.420 | 3.420 | 36,800 | -0.02(-0.65%) |
May 22, 2014 | 3.438 | 3.442 | 3.438 | 3.442 | 5,644 | +0.00(+0.00%) |
May 21, 2014 | 3.445 | 3.445 | 3.440 | 3.442 | 2,204 | -0.02(-0.65%) |
May 20, 2014 | 3.458 | 3.487 | 3.458 | 3.465 | 12,108 | +0.03(+1.02%) |
May 19, 2014 | 3.487 | 3.487 | 3.430 | 3.430 | 23,024 | -0.02(-0.72%) |
May 16, 2014 | 3.455 | 3.455 | 3.455 | 3.455 | 60 | +0.00(+0.00%) |
May 15, 2014 | 3.455 | 3.455 | 3.455 | 3.455 | 120 | +0.00(+0.00%) |
May 14, 2014 | 3.537 | 3.538 | 3.455 | 3.455 | 37,116 | -0.06(-1.85%) |
May 13, 2014 | 3.460 | 3.520 | 3.400 | 3.520 | 36,240 | +0.04(+1.04%) |
May 12, 2014 | 3.453 | 3.490 | 3.447 | 3.484 | 8,456 | -0.02(-0.46%) |
May 09, 2014 | 3.470 | 3.500 | 3.470 | 3.500 | 24,984 | +0.01(+0.36%) |
May 08, 2014 | 3.492 | 3.493 | 3.487 | 3.487 | 11,920 | -0.01(-0.14%) |
May 07, 2014 | 3.493 | 3.493 | 3.493 | 3.493 | 404 | +0.04(+1.01%) |
May 06, 2014 | 3.390 | 3.484 | 3.390 | 3.458 | 23,044 | +0.04(+1.32%) |
May 05, 2014 | 3.420 | 3.487 | 3.400 | 3.413 | 17,756 | +0.02(+0.57%) |
May 02, 2014 | 3.397 | 3.400 | 3.390 | 3.393 | 34,184 | +0.00(+0.09%) |
May 01, 2014 | 3.390 | 3.390 | 3.390 | 3.390 | 8 | +0.00(+0.00%) |
Apr 30, 2014 | 3.380 | 3.390 | 3.380 | 3.390 | 2,300 | +0.01(+0.44%) |
Apr 29, 2014 | 3.358 | 3.377 | 3.358 | 3.375 | 19,160 | -0.02(-0.49%) |
Apr 28, 2014 | 3.405 | 3.405 | 3.360 | 3.392 | 34,480 | +0.03(+0.86%) |
Apr 25, 2014 | 3.380 | 3.385 | 3.355 | 3.362 | 12,000 | -0.04(-1.25%) |
Apr 24, 2014 | 3.420 | 3.420 | 3.400 | 3.405 | 12,112 | +0.01(+0.30%) |
Apr 23, 2014 | 3.455 | 3.455 | 3.395 | 3.395 | 3,812 | -0.09(-2.65%) |
Apr 22, 2014 | 3.333 | 3.487 | 3.330 | 3.487 | 30,804 | +0.16(+4.72%) |
Apr 21, 2014 | 3.311 | 3.332 | 3.310 | 3.330 | 40,788 | +0.00(+0.15%) |
Apr 17, 2014 | 3.357 | 3.325 | 3.325 | 3.325 | 37,200 | +0.00(+0.08%) |
Apr 16, 2014 | 3.310 | 3.337 | 3.303 | 3.322 | 29,980 | -0.02(-0.60%) |
Apr 15, 2014 | 3.280 | 3.342 | 3.280 | 3.342 | 37,276 | +0.02(+0.75%) |
Apr 14, 2014 | 3.305 | 3.320 | 3.303 | 3.317 | 11,504 | +0.02(+0.53%) |
Apr 11, 2014 | 3.307 | 3.310 | 3.292 | 3.300 | 10,420 | -0.02(-0.53%) |
Apr 10, 2014 | 3.312 | 3.328 | 3.305 | 3.317 | 19,608 | +0.00(+0.15%) |
Apr 09, 2014 | 3.382 | 3.438 | 3.303 | 3.312 | 50,160 | -0.18(-5.22%) |
Apr 08, 2014 | 3.435 | 3.547 | 3.435 | 3.495 | 8,704 | +0.15(+4.33%) |
Apr 07, 2014 | 3.335 | 3.500 | 3.283 | 3.350 | 8,324 | +0.03(+0.83%) |
Apr 04, 2014 | 3.316 | 3.325 | 3.316 | 3.322 | 5,896 | -0.01(-0.37%) |
Apr 03, 2014 | 3.300 | 3.335 | 3.300 | 3.335 | 9,008 | +0.04(+1.06%) |
Apr 02, 2014 | 3.248 | 3.315 | 3.243 | 3.300 | 42,860 | +0.06(+1.70%) |
Apr 01, 2014 | 3.283 | 3.283 | 3.230 | 3.245 | 38,640 | -0.00(-0.03%) |
Mar 31, 2014 | 3.237 | 3.263 | 3.232 | 3.246 | 35,600 | +0.01(+0.23%) |
Mar 28, 2014 | 3.243 | 3.243 | 3.218 | 3.239 | 11,944 | -0.00(-0.05%) |
Mar 27, 2014 | 3.245 | 3.245 | 3.217 | 3.240 | 22,352 | +0.01(+0.16%) |
Mar 26, 2014 | 3.234 | 3.235 | 3.232 | 3.235 | 6,200 | +0.02(+0.70%) |
Mar 25, 2014 | 3.212 | 3.212 | 3.212 | 3.212 | 632 | +0.00(+0.00%) |
Mar 24, 2014 | 3.212 | 3.240 | 3.212 | 3.212 | 18,208 | +0.00(+0.08%) |
Mar 21, 2014 | 3.220 | 3.223 | 3.210 | 3.210 | 16,784 | -0.01(-0.31%) |
Mar 20, 2014 | 3.210 | 3.235 | 3.210 | 3.220 | 8,000 | -0.00(-0.16%) |
Mar 19, 2014 | 3.235 | 3.300 | 3.212 | 3.225 | 37,840 | -0.01(-0.31%) |
Mar 18, 2014 | 3.237 | 3.237 | 3.223 | 3.235 | 5,788 | -0.00(-0.07%) |
Mar 17, 2014 | 3.235 | 3.237 | 3.229 | 3.237 | 20,316 | +0.01(+0.31%) |
Mar 14, 2014 | 3.215 | 3.235 | 3.212 | 3.228 | 38,004 | +0.01(+0.23%) |
Mar 13, 2014 | 3.220 | 3.220 | 3.210 | 3.220 | 25,864 | +0.01(+0.23%) |
Mar 12, 2014 | 3.200 | 3.228 | 3.200 | 3.212 | 30,048 | +0.01(+0.23%) |
Mar 11, 2014 | 3.203 | 3.205 | 3.200 | 3.205 | 22,208 | +0.00(+0.00%) |
Mar 10, 2014 | 3.212 | 3.212 | 3.205 | 3.205 | 13,100 | -0.02(-0.47%) |
Mar 07, 2014 | 3.237 | 3.245 | 3.210 | 3.220 | 44,712 | -0.03(-1.00%) |
Mar 06, 2014 | 3.277 | 3.277 | 3.245 | 3.252 | 15,184 | -0.01(-0.23%) |
Mar 05, 2014 | 3.280 | 3.290 | 3.237 | 3.260 | 33,576 | +0.01(+0.31%) |
Mar 04, 2014 | 3.275 | 3.275 | 3.237 | 3.250 | 38,864 | +0.00(+0.00%) |
Mar 03, 2014 | 3.237 | 3.267 | 3.237 | 3.250 | 23,068 | -0.00(-0.08%) |
Feb 28, 2014 | 3.245 | 3.253 | 3.240 | 3.252 | 20,752 | -0.02(-0.61%) |
Feb 27, 2014 | 3.232 | 3.272 | 3.232 | 3.272 | 60,200 | +0.04(+1.39%) |
Feb 26, 2014 | 3.216 | 3.228 | 3.205 | 3.228 | 12,352 | +0.02(+0.72%) |
Feb 25, 2014 | 3.225 | 3.228 | 3.188 | 3.204 | 80,120 | -0.01(-0.33%) |
Feb 24, 2014 | 3.215 | 3.215 | 3.204 | 3.215 | 9,200 | +0.01(+0.34%) |
Feb 21, 2014 | 3.187 | 3.210 | 3.187 | 3.204 | 21,092 | +0.01(+0.44%) |
Feb 20, 2014 | 3.188 | 3.192 | 3.188 | 3.190 | 13,940 | -0.01(-0.39%) |
Feb 19, 2014 | 3.200 | 3.203 | 3.192 | 3.203 | 12,420 | +0.01(+0.23%) |
Feb 18, 2014 | 3.220 | 3.220 | 3.190 | 3.195 | 18,900 | +0.00(+0.16%) |
Feb 14, 2014 | 3.192 | 3.190 | 3.190 | 3.190 | 8,000 | +0.00(+0.00%) |
Feb 13, 2014 | 3.195 | 3.195 | 3.188 | 3.190 | 24,860 | -0.01(-0.39%) |
Feb 12, 2014 | 3.208 | 3.208 | 3.203 | 3.203 | 4,308 | +0.01(+0.39%) |
Feb 11, 2014 | 3.178 | 3.195 | 3.178 | 3.190 | 25,288 | -0.00(-0.09%) |
Feb 10, 2014 | 3.192 | 3.195 | 3.175 | 3.193 | 44,712 | +0.02(+0.64%) |
Feb 07, 2014 | 3.183 | 3.192 | 3.172 | 3.173 | 11,108 | +0.00(+0.08%) |
Feb 06, 2014 | 3.178 | 3.183 | 3.170 | 3.170 | 44,884 | -0.02(-0.47%) |
Feb 05, 2014 | 3.172 | 3.190 | 3.172 | 3.185 | 11,240 | -0.01(-0.23%) |
Feb 04, 2014 | 3.185 | 3.192 | 3.172 | 3.192 | 11,092 | +0.01(+0.24%) |
Feb 03, 2014 | 3.175 | 3.195 | 3.175 | 3.185 | 10,648 | +0.02(+0.47%) |
Jan 31, 2014 | 3.185 | 3.220 | 3.170 | 3.170 | 15,684 | +0.01(+0.24%) |
Jan 30, 2014 | 3.175 | 3.175 | 3.153 | 3.163 | 24,844 | -0.01(-0.39%) |
Jan 29, 2014 | 3.163 | 3.200 | 3.163 | 3.175 | 84,372 | +0.00(+0.00%) |
Jan 28, 2014 | 3.175 | 3.197 | 3.174 | 3.175 | 82,156 | +0.01(+0.40%) |
Jan 27, 2014 | 3.193 | 3.208 | 3.163 | 3.163 | 33,748 | -0.02(-0.71%) |
Jan 24, 2014 | 3.208 | 3.208 | 3.185 | 3.185 | 30,080 | -0.03(-0.93%) |
Jan 23, 2014 | 3.180 | 3.228 | 3.158 | 3.215 | 51,204 | +0.06(+2.06%) |
Jan 22, 2014 | 3.143 | 3.152 | 3.135 | 3.150 | 30,940 | +0.03(+0.88%) |
Jan 21, 2014 | 3.143 | 3.143 | 3.121 | 3.123 | 7,632 | -0.01(-0.40%) |
Jan 17, 2014 | 3.135 | 3.135 | 3.135 | 3.135 | 19,200 | +0.02(+0.73%) |
Jan 16, 2014 | 3.163 | 3.165 | 3.107 | 3.112 | 43,992 | -0.05(-1.51%) |
Jan 15, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 8,240 | +0.04(+1.36%) |
Jan 14, 2014 | 3.112 | 3.152 | 3.110 | 3.118 | 25,804 | -0.01(-0.24%) |
Jan 13, 2014 | 3.130 | 3.185 | 3.112 | 3.125 | 35,204 | +0.02(+0.50%) |
Jan 10, 2014 | 3.092 | 3.120 | 3.092 | 3.110 | 19,872 | +0.05(+1.70%) |
Jan 09, 2014 | 3.053 | 3.083 | 3.053 | 3.058 | 10,132 | -0.00(-0.08%) |
Jan 08, 2014 | 3.083 | 3.083 | 3.020 | 3.060 | 76,380 | -0.06(-1.84%) |
Jan 07, 2014 | 3.095 | 3.120 | 3.050 | 3.118 | 72,712 | +0.06(+1.80%) |
Jan 06, 2014 | 3.048 | 3.095 | 3.048 | 3.062 | 70,444 | -0.01(-0.41%) |
Jan 03, 2014 | 3.030 | 3.078 | 3.027 | 3.075 | 55,812 | +0.05(+1.49%) |
Jan 02, 2014 | 3.053 | 3.067 | 3.013 | 3.030 | 73,832 | -0.00(-0.08%) |
Dec 31, 2013 | 3.030 | 3.033 | 3.033 | 3.033 | 190,400 | +0.01(+0.17%) |
Dec 30, 2013 | 3.030 | 3.038 | 3.013 | 3.027 | 138,948 | -0.00(-0.08%) |
Dec 27, 2013 | 3.025 | 3.047 | 3.025 | 3.030 | 119,664 | +0.00(+0.17%) |
Dec 26, 2013 | 3.038 | 3.050 | 3.025 | 3.025 | 13,924 | +0.01(+0.25%) |
Dec 24, 2013 | 3.015 | 3.053 | 3.013 | 3.018 | 37,676 | -0.02(-0.66%) |
Dec 23, 2013 | 3.040 | 3.050 | 3.013 | 3.038 | 221,968 | +0.00(+0.00%) |
Dec 20, 2013 | 3.025 | 3.053 | 3.025 | 3.038 | 51,688 | +0.01(+0.41%) |
Dec 19, 2013 | 3.013 | 3.027 | 3.000 | 3.025 | 60,920 | +0.01(+0.41%) |
Dec 18, 2013 | 3.018 | 3.018 | 2.958 | 3.013 | 78,316 | +0.01(+0.34%) |
Dec 17, 2013 | 2.960 | 3.002 | 2.940 | 3.002 | 115,764 | +0.08(+2.73%) |
Dec 16, 2013 | 2.900 | 2.942 | 2.895 | 2.922 | 118,484 | +0.03(+1.04%) |
Dec 13, 2013 | 2.913 | 2.920 | 2.880 | 2.893 | 190,052 | -0.02(-0.61%) |
Dec 12, 2013 | 2.913 | 2.935 | 2.910 | 2.910 | 63,988 | -0.00(-0.17%) |
Dec 11, 2013 | 2.945 | 2.945 | 2.903 | 2.915 | 41,596 | -0.01(-0.43%) |
Dec 10, 2013 | 2.938 | 2.938 | 2.922 | 2.928 | 57,600 | +0.01(+0.26%) |
Dec 09, 2013 | 2.938 | 2.938 | 2.913 | 2.920 | 37,968 | -0.04(-1.35%) |
Dec 06, 2013 | 2.937 | 2.960 | 2.937 | 2.960 | 28,460 | +0.02(+0.68%) |
Dec 05, 2013 | 2.922 | 2.962 | 2.917 | 2.940 | 38,416 | -0.00(-0.17%) |
Dec 04, 2013 | 2.962 | 2.962 | 2.942 | 2.945 | 30,892 | -0.02(-0.58%) |
Dec 03, 2013 | 2.982 | 2.982 | 2.955 | 2.962 | 11,600 | +0.01(+0.50%) |
Dec 02, 2013 | 2.947 | 2.947 | 2.947 | 2.947 | 2,648 | -0.01(-0.42%) |
Nov 29, 2013 | 2.977 | 2.980 | 2.960 | 2.960 | 6,800 | +0.01(+0.51%) |
Nov 27, 2013 | 2.942 | 2.965 | 2.925 | 2.945 | 39,656 | +0.02(+0.51%) |
Nov 26, 2013 | 2.966 | 2.980 | 2.911 | 2.930 | 101,064 | -0.03(-0.93%) |
Nov 25, 2013 | 2.967 | 2.977 | 2.958 | 2.958 | 36,100 | -0.02(-0.81%) |
Nov 22, 2013 | 2.980 | 2.990 | 2.965 | 2.982 | 40,792 | +0.01(+0.48%) |
Nov 21, 2013 | 2.962 | 2.993 | 2.962 | 2.968 | 50,808 | -0.03(-1.16%) |
Nov 20, 2013 | 3.021 | 3.021 | 2.980 | 3.002 | 23,072 | -0.01(-0.41%) |
Nov 19, 2013 | 3.038 | 3.038 | 2.995 | 3.015 | 61,288 | +0.00(+0.17%) |
Nov 18, 2013 | 3.025 | 3.030 | 3.010 | 3.010 | 24,744 | +0.00(+0.00%) |
Nov 15, 2013 | 2.987 | 3.013 | 2.987 | 3.010 | 6,000 | +0.01(+0.50%) |
Nov 14, 2013 | 2.988 | 3.002 | 2.988 | 2.995 | 11,200 | +0.02(+0.76%) |
Nov 13, 2013 | 2.988 | 2.998 | 2.967 | 2.973 | 22,112 | -0.02(-0.83%) |
Nov 12, 2013 | 2.984 | 3.013 | 2.982 | 2.998 | 31,440 | +0.01(+0.33%) |
Nov 11, 2013 | 3.007 | 3.010 | 2.978 | 2.987 | 21,352 | -0.01(-0.33%) |
Nov 08, 2013 | 3.013 | 3.013 | 2.990 | 2.998 | 55,200 | -0.02(-0.75%) |
Nov 07, 2013 | 3.037 | 3.037 | 3.013 | 3.020 | 43,388 | -0.01(-0.25%) |
Nov 06, 2013 | 3.053 | 3.067 | 3.027 | 3.027 | 29,648 | -0.01(-0.16%) |
Nov 05, 2013 | 3.038 | 3.055 | 3.030 | 3.033 | 52,720 | +0.00(+0.00%) |
Nov 04, 2013 | 3.027 | 3.065 | 3.027 | 3.033 | 74,636 | -0.01(-0.25%) |
Nov 01, 2013 | 3.078 | 3.078 | 3.038 | 3.040 | 21,884 | -0.04(-1.22%) |
Oct 31, 2013 | 3.082 | 3.083 | 3.078 | 3.078 | 9,128 | -0.00(-0.08%) |
Oct 30, 2013 | 3.088 | 3.100 | 3.080 | 3.080 | 8,668 | -0.00(-0.00%) |
Oct 29, 2013 | 3.080 | 3.085 | 3.078 | 3.080 | 3,184 | -0.01(-0.24%) |
Oct 28, 2013 | 3.062 | 3.087 | 3.060 | 3.087 | 46,960 | +0.03(+0.90%) |
Oct 25, 2013 | 3.062 | 3.062 | 3.060 | 3.060 | 2,328 | -0.00(-0.08%) |
Oct 24, 2013 | 3.077 | 3.077 | 3.055 | 3.062 | 27,892 | +0.00(+0.16%) |
Oct 23, 2013 | 3.050 | 3.057 | 3.050 | 3.057 | 15,100 | +0.01(+0.41%) |
Oct 22, 2013 | 3.030 | 3.045 | 3.027 | 3.045 | 6,608 | +0.04(+1.33%) |
Oct 21, 2013 | 3.053 | 3.053 | 2.978 | 3.005 | 78,100 | -0.04(-1.39%) |
Oct 18, 2013 | 3.034 | 3.047 | 3.034 | 3.047 | 8,116 | +0.03(+1.08%) |
Oct 17, 2013 | 3.033 | 3.047 | 3.010 | 3.015 | 25,548 | +0.01(+0.25%) |
Oct 16, 2013 | 3.018 | 3.018 | 2.985 | 3.007 | 15,512 | +0.03(+0.84%) |
Oct 15, 2013 | 3.005 | 3.005 | 2.969 | 2.982 | 26,408 | +0.02(+0.59%) |
Oct 14, 2013 | 3.005 | 3.005 | 2.955 | 2.965 | 78,216 | -0.03(-1.00%) |
Oct 11, 2013 | 2.993 | 3.007 | 2.982 | 2.995 | 27,732 | +0.00(+0.08%) |
Oct 10, 2013 | 2.995 | 2.995 | 2.993 | 2.993 | 6,400 | -0.02(-0.55%) |
Oct 09, 2013 | 3.007 | 3.009 | 2.995 | 3.009 | 12,092 | +0.01(+0.22%) |
Oct 08, 2013 | 2.985 | 3.010 | 2.982 | 3.003 | 20,436 | -0.02(-0.58%) |
Oct 07, 2013 | 3.055 | 3.062 | 3.000 | 3.020 | 30,668 | -0.02(-0.57%) |
Oct 04, 2013 | 3.038 | 3.038 | 3.038 | 3.038 | 2,400 | -0.00(-0.16%) |
Oct 03, 2013 | 3.062 | 3.065 | 3.007 | 3.042 | 75,568 | -0.04(-1.46%) |
Oct 02, 2013 | 3.067 | 3.087 | 3.060 | 3.087 | 46,800 | +0.00(+0.00%) |
Oct 01, 2013 | 3.060 | 3.087 | 3.045 | 3.087 | 24,608 | +0.01(+0.24%) |
Sep 30, 2013 | 3.083 | 3.083 | 3.075 | 3.080 | 1,200 | +0.00(+0.08%) |
Sep 27, 2013 | 3.085 | 3.085 | 3.067 | 3.078 | 8,000 | +0.02(+0.82%) |
Sep 26, 2013 | 3.061 | 3.080 | 3.047 | 3.053 | 39,808 | -0.02(-0.59%) |
Sep 25, 2013 | 3.072 | 3.075 | 3.060 | 3.071 | 26,800 | +0.01(+0.26%) |
Sep 24, 2013 | 3.065 | 3.065 | 3.047 | 3.062 | 15,000 | +0.01(+0.33%) |
Sep 23, 2013 | 3.060 | 3.070 | 3.040 | 3.053 | 54,600 | +0.02(+0.58%) |
Sep 20, 2013 | 3.053 | 3.061 | 3.025 | 3.035 | 39,940 | -0.02(-0.65%) |
Sep 19, 2013 | 3.030 | 3.070 | 2.995 | 3.055 | 62,860 | +0.04(+1.24%) |
Sep 18, 2013 | 2.995 | 3.045 | 2.965 | 3.018 | 65,000 | +0.04(+1.29%) |
Sep 17, 2013 | 2.973 | 2.982 | 2.964 | 2.979 | 25,264 | +0.03(+1.16%) |
Sep 16, 2013 | 2.938 | 2.950 | 2.938 | 2.945 | 37,660 | +0.05(+1.82%) |
Sep 13, 2013 | 2.952 | 2.952 | 2.893 | 2.893 | 74,112 | +0.00(+0.17%) |
Sep 12, 2013 | 2.910 | 2.935 | 2.840 | 2.888 | 121,432 | -0.06(-2.02%) |
Sep 11, 2013 | 2.925 | 2.965 | 2.908 | 2.947 | 70,668 | -0.00(-0.02%) |
Sep 10, 2013 | 2.885 | 2.951 | 2.875 | 2.947 | 98,372 | +0.03(+0.88%) |
Sep 09, 2013 | 2.910 | 2.922 | 2.908 | 2.922 | 19,456 | +0.00(+0.06%) |
Sep 06, 2013 | 2.920 | 2.920 | 2.917 | 2.920 | 9,080 | -0.00(-0.17%) |
Sep 05, 2013 | 2.942 | 2.942 | 2.917 | 2.925 | 14,104 | -0.01(-0.47%) |
Sep 04, 2013 | 2.958 | 2.958 | 2.933 | 2.939 | 32,520 | +0.01(+0.30%) |
Sep 03, 2013 | 2.962 | 2.962 | 2.920 | 2.930 | 13,560 | -0.03(-1.18%) |
Aug 30, 2013 | 2.955 | 2.966 | 2.950 | 2.965 | 27,132 | +0.02(+0.59%) |
Aug 29, 2013 | 2.935 | 2.970 | 2.925 | 2.947 | 44,000 | -0.02(-0.67%) |
Aug 28, 2013 | 2.982 | 2.982 | 2.960 | 2.967 | 11,592 | -0.02(-0.75%) |
Aug 27, 2013 | 2.965 | 2.993 | 2.950 | 2.990 | 42,868 | +0.03(+0.93%) |
Aug 26, 2013 | 3.005 | 3.005 | 2.962 | 2.962 | 16,120 | -0.02(-0.75%) |
Aug 23, 2013 | 2.998 | 2.998 | 2.985 | 2.985 | 8,000 | -0.02(-0.83%) |
Aug 22, 2013 | 2.945 | 3.010 | 2.925 | 3.010 | 53,276 | +0.05(+1.79%) |
Aug 21, 2013 | 2.967 | 2.967 | 2.947 | 2.957 | 40,208 | -0.01(-0.27%) |
Aug 20, 2013 | 2.975 | 2.975 | 2.870 | 2.965 | 57,784 | +0.01(+0.30%) |
Aug 19, 2013 | 2.993 | 2.993 | 2.947 | 2.956 | 236,832 | -0.01(-0.22%) |
Aug 16, 2013 | 2.958 | 2.985 | 2.950 | 2.962 | 55,068 | -0.00(-0.08%) |
Aug 15, 2013 | 2.950 | 2.982 | 2.950 | 2.965 | 46,332 | +0.01(+0.24%) |
Aug 14, 2013 | 2.987 | 2.995 | 2.953 | 2.958 | 35,248 | -0.03(-1.03%) |
Aug 13, 2013 | 3.010 | 3.025 | 2.989 | 2.989 | 25,376 | -0.02(-0.62%) |
Aug 12, 2013 | 3.033 | 3.072 | 2.970 | 3.007 | 50,824 | -0.06(-1.88%) |
Aug 09, 2013 | 3.050 | 3.067 | 3.047 | 3.065 | 58,332 | +0.01(+0.37%) |
Aug 08, 2013 | 3.054 | 3.054 | 3.050 | 3.054 | 8,000 | +0.00(+0.12%) |
Aug 07, 2013 | 3.070 | 3.078 | 3.047 | 3.050 | 34,476 | -0.03(-0.97%) |
Aug 06, 2013 | 3.072 | 3.087 | 3.045 | 3.080 | 110,052 | +0.00(+0.08%) |
Aug 05, 2013 | 3.072 | 3.092 | 3.050 | 3.078 | 8,800 | -0.05(-1.76%) |
Aug 02, 2013 | 3.060 | 3.137 | 3.038 | 3.132 | 63,596 | +0.07(+2.20%) |
Aug 01, 2013 | 3.118 | 3.118 | 3.055 | 3.065 | 166,812 | -0.05(-1.65%) |
Jul 31, 2013 | 3.083 | 3.117 | 3.051 | 3.116 | 69,876 | +0.04(+1.35%) |
Jul 30, 2013 | 3.078 | 3.095 | 3.035 | 3.075 | 30,096 | -0.03(-0.97%) |
Jul 29, 2013 | 3.090 | 3.135 | 3.072 | 3.105 | 25,800 | +0.04(+1.39%) |
Jul 26, 2013 | 3.013 | 3.075 | 2.998 | 3.062 | 175,184 | +0.04(+1.16%) |
Jul 25, 2013 | 3.035 | 3.035 | 3.013 | 3.027 | 26,116 | -0.02(-0.66%) |
Jul 24, 2013 | 3.087 | 3.087 | 2.998 | 3.047 | 33,636 | -0.03(-0.97%) |
Jul 23, 2013 | 3.160 | 3.160 | 3.078 | 3.078 | 25,260 | +0.00(+0.08%) |
Jul 22, 2013 | 3.127 | 3.127 | 3.075 | 3.075 | 85,068 | -0.05(-1.52%) |
Jul 19, 2013 | 3.147 | 3.174 | 3.118 | 3.123 | 11,208 | -0.02(-0.79%) |
Jul 18, 2013 | 3.138 | 3.150 | 3.138 | 3.147 | 7,624 | +0.01(+0.32%) |
Jul 17, 2013 | 3.160 | 3.160 | 3.089 | 3.138 | 59,080 | +0.02(+0.48%) |
Jul 16, 2013 | 3.123 | 3.123 | 3.095 | 3.123 | 5,200 | -0.00(-0.05%) |
Jul 15, 2013 | 3.127 | 3.127 | 3.112 | 3.124 | 8,396 | -0.00(-0.11%) |
Jul 12, 2013 | 3.132 | 3.132 | 3.085 | 3.127 | 5,600 | +0.01(+0.24%) |
Jul 11, 2013 | 3.147 | 3.163 | 3.120 | 3.120 | 22,308 | -0.01(-0.32%) |
Jul 10, 2013 | 3.118 | 3.130 | 3.087 | 3.130 | 32,052 | +0.01(+0.16%) |
Jul 09, 2013 | 3.123 | 3.145 | 3.055 | 3.125 | 85,112 | +0.02(+0.81%) |
Jul 08, 2013 | 3.105 | 3.143 | 3.100 | 3.100 | 18,832 | -0.05(-1.59%) |
Jul 05, 2013 | 3.170 | 3.170 | 3.095 | 3.150 | 67,712 | -0.02(-0.71%) |
Jul 03, 2013 | 3.275 | 3.277 | 3.170 | 3.172 | 62,396 | -0.10(-3.20%) |
Jul 02, 2013 | 3.277 | 3.288 | 3.248 | 3.277 | 23,048 | +0.00(+0.15%) |
Jul 01, 2013 | 3.277 | 3.277 | 3.225 | 3.272 | 28,056 | +0.06(+1.79%) |
Jun 28, 2013 | 3.188 | 3.215 | 3.188 | 3.215 | 23,376 | -0.01(-0.23%) |
Jun 27, 2013 | 3.203 | 3.243 | 3.203 | 3.223 | 17,600 | +0.08(+2.38%) |
Jun 26, 2013 | 3.112 | 3.175 | 3.107 | 3.147 | 65,028 | +0.08(+2.52%) |
Jun 25, 2013 | 3.112 | 3.119 | 2.998 | 3.070 | 115,080 | +0.01(+0.24%) |
Jun 24, 2013 | 3.138 | 3.138 | 3.033 | 3.062 | 161,808 | -0.11(-3.47%) |
Jun 21, 2013 | 3.188 | 3.267 | 3.112 | 3.172 | 194,532 | -0.02(-0.63%) |
Jun 20, 2013 | 3.292 | 3.300 | 3.190 | 3.192 | 44,748 | -0.12(-3.62%) |
Jun 19, 2013 | 3.283 | 3.362 | 3.280 | 3.312 | 25,988 | -0.02(-0.60%) |
Jun 18, 2013 | 3.312 | 3.365 | 3.312 | 3.333 | 102,028 | +0.01(+0.30%) |
Jun 17, 2013 | 3.385 | 3.393 | 3.312 | 3.322 | 15,988 | -0.03(-0.82%) |
Jun 14, 2013 | 3.337 | 3.377 | 3.292 | 3.350 | 35,024 | +0.02(+0.68%) |
Jun 13, 2013 | 3.235 | 3.335 | 3.232 | 3.328 | 7,148 | +0.07(+2.06%) |
Jun 12, 2013 | 3.350 | 3.397 | 3.248 | 3.260 | 67,412 | -0.08(-2.39%) |
Jun 11, 2013 | 3.430 | 3.430 | 3.325 | 3.340 | 59,008 | -0.11(-3.26%) |
Jun 10, 2013 | 3.500 | 3.510 | 3.438 | 3.453 | 53,744 | -0.04(-1.22%) |
Jun 07, 2013 | 3.515 | 3.550 | 3.482 | 3.495 | 65,700 | +0.00(+0.07%) |
Jun 06, 2013 | 3.462 | 3.493 | 3.450 | 3.493 | 29,228 | +0.05(+1.31%) |
Jun 05, 2013 | 3.435 | 3.478 | 3.430 | 3.447 | 37,232 | -0.02(-0.58%) |
Jun 04, 2013 | 3.462 | 3.547 | 3.426 | 3.467 | 120,800 | -0.01(-0.36%) |