Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.000 | 5.000 | 4.710 | 4.990 | 4,196 | -0.01(-0.20%) |
Mar 28, 2014 | 4.700 | 5.000 | 4.700 | 5.000 | 5,117 | +0.31(+6.61%) |
Mar 27, 2014 | 4.900 | 4.900 | 4.690 | 4.690 | 725 | +0.02(+0.43%) |
Mar 26, 2014 | 4.670 | 4.857 | 4.670 | 4.670 | 2,686 | -0.02(-0.42%) |
Mar 25, 2014 | 4.650 | 4.690 | 4.650 | 4.690 | 1,658 | +0.07(+1.44%) |
Mar 24, 2014 | 4.571 | 4.650 | 4.533 | 4.623 | 1,855 | +0.10(+2.24%) |
Mar 20, 2014 | 4.522 | 4.522 | 4.522 | 4.522 | 222 | -0.08(-1.71%) |
Mar 19, 2014 | 4.522 | 4.640 | 4.512 | 4.601 | 3,278 | +0.05(+1.08%) |
Mar 18, 2014 | 4.650 | 4.650 | 4.552 | 4.552 | 1,935 | +0.01(+0.22%) |
Mar 17, 2014 | 4.622 | 4.622 | 4.542 | 4.542 | 3,644 | -0.09(-1.92%) |
Mar 14, 2014 | 4.601 | 4.650 | 4.591 | 4.631 | 1,826 | -0.02(-0.42%) |
Mar 13, 2014 | 4.650 | 4.650 | 4.552 | 4.650 | 8,649 | +0.02(+0.43%) |
Mar 12, 2014 | 4.542 | 4.631 | 4.542 | 4.631 | 1,116 | +0.04(+0.86%) |
Mar 11, 2014 | 4.640 | 4.650 | 4.591 | 4.591 | 4,560 | -0.06(-1.27%) |
Mar 10, 2014 | 4.590 | 4.650 | 4.443 | 4.650 | 7,832 | +0.09(+1.91%) |
Mar 07, 2014 | 4.542 | 4.591 | 4.443 | 4.563 | 9,353 | -0.01(-0.18%) |
Mar 06, 2014 | 4.344 | 4.591 | 4.344 | 4.571 | 4,653 | +0.17(+3.81%) |
Mar 05, 2014 | 4.354 | 4.591 | 4.324 | 4.403 | 11,651 | +0.06(+1.36%) |
Mar 04, 2014 | 4.650 | 4.650 | 4.344 | 4.344 | 14,496 | -0.11(-2.44%) |
Mar 03, 2014 | 4.492 | 4.739 | 4.423 | 4.453 | 18,976 | -0.10(-2.17%) |
Feb 28, 2014 | 4.739 | 4.788 | 4.443 | 4.552 | 7,018 | -0.09(-2.01%) |
Feb 27, 2014 | 4.867 | 4.867 | 4.574 | 4.645 | 10,302 | -0.27(-5.51%) |
Feb 26, 2014 | 4.937 | 5.114 | 4.690 | 4.916 | 21,122 | -0.04(-0.82%) |
Feb 25, 2014 | 5.174 | 5.174 | 4.956 | 4.956 | 12,114 | -0.18(-3.46%) |
Feb 24, 2014 | 5.134 | 5.134 | 5.066 | 5.134 | 3,851 | +0.07(+1.35%) |
Feb 21, 2014 | 5.104 | 5.154 | 5.066 | 5.066 | 4,192 | -0.04(-0.76%) |
Feb 20, 2014 | 5.124 | 5.183 | 5.035 | 5.104 | 9,536 | +0.01(+0.19%) |
Feb 19, 2014 | 5.144 | 5.145 | 5.063 | 5.095 | 2,854 | +0.01(+0.19%) |
Feb 18, 2014 | 5.480 | 5.480 | 5.035 | 5.085 | 39,791 | -0.44(-8.04%) |
Feb 14, 2014 | 5.233 | 5.529 | 5.529 | 5.529 | 50,439 | -0.30(-5.08%) |
Feb 13, 2014 | 5.760 | 5.855 | 5.598 | 5.825 | 4,749 | -0.04(-0.67%) |
Feb 12, 2014 | 5.776 | 5.884 | 5.510 | 5.865 | 6,300 | +0.09(+1.54%) |
Feb 11, 2014 | 5.677 | 5.776 | 5.489 | 5.776 | 769 | -0.02(-0.34%) |
Feb 10, 2014 | 5.825 | 5.825 | 5.726 | 5.796 | 1,533 | -0.03(-0.51%) |
Feb 07, 2014 | 5.825 | 5.825 | 5.825 | 5.825 | 226 | +0.05(+0.85%) |
Feb 06, 2014 | 5.766 | 5.904 | 5.746 | 5.776 | 6,281 | +0.04(+0.69%) |
Feb 05, 2014 | 5.736 | 5.737 | 5.736 | 5.736 | 1,721 | +0.01(+0.17%) |
Feb 04, 2014 | 5.825 | 5.825 | 5.726 | 5.726 | 253 | +0.05(+0.87%) |
Feb 03, 2014 | 5.776 | 5.776 | 5.677 | 5.677 | 1,799 | -0.06(-1.03%) |
Jan 31, 2014 | 5.722 | 5.745 | 5.715 | 5.736 | 1,256 | -0.03(-0.51%) |
Jan 30, 2014 | 5.549 | 5.776 | 5.539 | 5.766 | 3,635 | +0.00(+0.00%) |
Jan 29, 2014 | 5.766 | 5.766 | 5.766 | 5.766 | 113 | +0.04(+0.69%) |
Jan 28, 2014 | 5.746 | 5.746 | 5.667 | 5.726 | 1,814 | -0.00(-0.00%) |
Jan 27, 2014 | 5.619 | 5.766 | 5.605 | 5.726 | 2,119 | -0.05(-0.85%) |
Jan 24, 2014 | 5.776 | 5.776 | 5.667 | 5.776 | 1,476 | +0.13(+2.27%) |
Jan 23, 2014 | 5.726 | 5.727 | 5.470 | 5.647 | 7,408 | +0.01(+0.18%) |
Jan 22, 2014 | 5.776 | 5.776 | 5.638 | 5.638 | 8,376 | -0.09(-1.55%) |
Jan 21, 2014 | 5.322 | 5.776 | 5.312 | 5.727 | 13,081 | +0.47(+9.02%) |
Jan 17, 2014 | 5.529 | 5.253 | 5.253 | 5.253 | 3,342 | -0.40(-7.15%) |
Jan 16, 2014 | 5.707 | 5.776 | 5.657 | 5.657 | 2,615 | -0.07(-1.21%) |
Jan 15, 2014 | 5.776 | 5.776 | 5.638 | 5.726 | 7,024 | -0.05(-0.85%) |
Jan 14, 2014 | 5.736 | 5.825 | 5.717 | 5.776 | 17,804 | +0.00(+0.02%) |
Jan 13, 2014 | 5.776 | 5.776 | 5.647 | 5.775 | 14,848 | +0.02(+0.33%) |
Jan 10, 2014 | 5.776 | 5.776 | 5.518 | 5.756 | 13,586 | -0.02(-0.34%) |
Jan 09, 2014 | 5.085 | 6.506 | 5.085 | 5.776 | 28,212 | +0.71(+14.03%) |
Jan 08, 2014 | 5.085 | 5.085 | 4.986 | 5.065 | 800 | -0.01(-0.19%) |
Jan 07, 2014 | 4.976 | 5.085 | 4.976 | 5.075 | 8,992 | +0.14(+2.78%) |
Jan 06, 2014 | 4.986 | 4.986 | 4.937 | 4.938 | 965 | -0.07(-1.36%) |
Jan 03, 2014 | 5.025 | 5.025 | 4.996 | 5.006 | 5,440 | +0.07(+1.40%) |
Jan 02, 2014 | 4.937 | 5.035 | 4.749 | 4.937 | 6,764 | -0.10(-1.96%) |
Dec 31, 2013 | 5.085 | 5.035 | 5.035 | 5.035 | 1,114 | +0.19(+3.87%) |
Dec 30, 2013 | 4.848 | 4.941 | 4.838 | 4.848 | 6,494 | -0.12(-2.37%) |
Dec 27, 2013 | 4.897 | 4.966 | 4.897 | 4.965 | 12,782 | +0.12(+2.42%) |
Dec 26, 2013 | 4.966 | 4.966 | 4.848 | 4.848 | 907 | -0.07(-1.36%) |
Dec 24, 2013 | 5.073 | 5.073 | 4.915 | 4.915 | 924 | -0.15(-2.93%) |
Dec 23, 2013 | 4.888 | 5.063 | 4.888 | 5.063 | 9,155 | +0.27(+5.70%) |
Dec 20, 2013 | 4.927 | 4.991 | 4.790 | 4.790 | 9,033 | +0.00(+0.00%) |
Dec 19, 2013 | 4.922 | 4.927 | 4.790 | 4.790 | 3,442 | -0.13(-2.66%) |
Dec 18, 2013 | 4.732 | 4.946 | 4.731 | 4.921 | 9,466 | +0.19(+4.01%) |
Dec 16, 2013 | 4.731 | 4.731 | 4.731 | 4.731 | 29 | -0.04(-0.82%) |
Dec 13, 2013 | 4.770 | 4.770 | 4.770 | 4.770 | 1,108 | -0.06(-1.21%) |
Dec 12, 2013 | 4.819 | 4.829 | 4.819 | 4.829 | 1,793 | +0.03(+0.61%) |
Dec 11, 2013 | 4.819 | 4.819 | 4.800 | 4.800 | 3,792 | +0.02(+0.41%) |
Dec 10, 2013 | 4.722 | 4.780 | 4.722 | 4.780 | 1,752 | +0.06(+1.24%) |
Dec 09, 2013 | 4.829 | 4.829 | 4.722 | 4.722 | 2,015 | +0.00(+0.00%) |
Dec 06, 2013 | 4.829 | 4.829 | 4.722 | 4.722 | 0 | -0.05(-1.02%) |
Dec 05, 2013 | 4.741 | 4.770 | 4.741 | 4.770 | 0 | -0.01(-0.20%) |
Dec 04, 2013 | 4.796 | 4.829 | 4.751 | 4.780 | 0 | -0.05(-1.01%) |
Dec 03, 2013 | 4.780 | 4.829 | 4.693 | 4.829 | 0 | +0.01(+0.22%) |
Dec 02, 2013 | 4.780 | 4.818 | 4.780 | 4.818 | 0 | -0.00(-0.02%) |
Nov 29, 2013 | 4.780 | 4.819 | 4.780 | 4.819 | 0 | +0.05(+1.02%) |
Nov 27, 2013 | 4.819 | 4.819 | 4.770 | 4.770 | 0 | +0.07(+1.45%) |
Nov 26, 2013 | 4.794 | 4.819 | 4.702 | 4.702 | 0 | -0.08(-1.62%) |
Nov 25, 2013 | 4.683 | 4.780 | 4.683 | 4.780 | 0 | -0.00(-0.01%) |
Nov 22, 2013 | 4.780 | 4.829 | 4.780 | 4.780 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 4.829 | 4.829 | 4.780 | 4.780 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 4.829 | 4.868 | 4.683 | 4.780 | 0 | -0.09(-1.80%) |
Nov 19, 2013 | 4.868 | 4.868 | 4.868 | 4.868 | 0 | +0.04(+0.81%) |
Nov 18, 2013 | 4.849 | 4.878 | 4.711 | 4.829 | 0 | -0.05(-1.00%) |
Nov 15, 2013 | 4.878 | 4.878 | 4.634 | 4.878 | 0 | -0.10(-1.96%) |
Nov 14, 2013 | 4.868 | 4.975 | 4.819 | 4.975 | 0 | +0.16(+3.24%) |
Nov 13, 2013 | 4.819 | 4.878 | 4.819 | 4.819 | 0 | -0.05(-1.05%) |
Nov 12, 2013 | 4.839 | 4.870 | 4.819 | 4.870 | 0 | +0.03(+0.65%) |
Nov 11, 2013 | 4.878 | 4.878 | 4.839 | 4.839 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 5.053 | 5.053 | 4.839 | 4.839 | 0 | -0.21(-4.10%) |
Nov 07, 2013 | 4.879 | 5.046 | 4.878 | 5.046 | 0 | +0.08(+1.61%) |
Nov 06, 2013 | 4.985 | 4.985 | 4.878 | 4.965 | 0 | +0.05(+0.99%) |
Nov 05, 2013 | 4.985 | 4.985 | 4.917 | 4.917 | 0 | -0.07(-1.37%) |
Nov 04, 2013 | 4.985 | 4.985 | 4.888 | 4.985 | 0 | +0.03(+0.59%) |
Nov 01, 2013 | 4.956 | 4.956 | 4.956 | 4.956 | 0 | +0.03(+0.59%) |
Oct 31, 2013 | 4.946 | 4.946 | 4.926 | 4.927 | 0 | -0.02(-0.39%) |
Oct 30, 2013 | 4.878 | 4.995 | 4.878 | 4.946 | 0 | +0.02(+0.40%) |
Oct 29, 2013 | 4.927 | 4.927 | 4.923 | 4.927 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 4.936 | 4.956 | 4.927 | 4.927 | 0 | -0.06(-1.17%) |
Oct 25, 2013 | 4.985 | 5.024 | 4.946 | 4.985 | 0 | -0.11(-2.11%) |
Oct 24, 2013 | 5.102 | 5.102 | 5.073 | 5.092 | 0 | +0.06(+1.16%) |
Oct 23, 2013 | 5.054 | 5.063 | 5.024 | 5.034 | 0 | -0.01(-0.19%) |
Oct 22, 2013 | 5.099 | 5.099 | 5.037 | 5.044 | 0 | +0.04(+0.78%) |
Oct 21, 2013 | 5.044 | 5.111 | 4.975 | 5.005 | 0 | +0.01(+0.20%) |
Oct 18, 2013 | 4.985 | 5.053 | 4.983 | 4.995 | 922 | +0.00(+0.00%) |
Oct 17, 2013 | 5.044 | 5.044 | 4.985 | 4.995 | 0 | -0.04(-0.78%) |
Oct 16, 2013 | 5.131 | 5.131 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 5.092 | 5.122 | 5.034 | 5.034 | 0 | -0.04(-0.77%) |
Oct 14, 2013 | 5.073 | 5.073 | 5.044 | 5.073 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 5.024 | 5.073 | 5.024 | 5.073 | 0 | -0.02(-0.46%) |
Oct 10, 2013 | 5.005 | 5.102 | 5.005 | 5.096 | 0 | +0.02(+0.46%) |
Oct 09, 2013 | 5.024 | 5.112 | 5.005 | 5.073 | 0 | +0.06(+1.17%) |
Oct 08, 2013 | 4.995 | 5.014 | 4.995 | 5.014 | 0 | +0.05(+1.07%) |
Oct 07, 2013 | 5.112 | 5.112 | 4.961 | 4.961 | 0 | -0.15(-2.94%) |
Oct 04, 2013 | 5.122 | 5.122 | 4.947 | 5.112 | 0 | +0.01(+0.29%) |
Oct 03, 2013 | 4.936 | 5.097 | 4.927 | 5.097 | 0 | +0.13(+2.66%) |
Oct 02, 2013 | 4.927 | 4.965 | 4.927 | 4.965 | 0 | -0.03(-0.60%) |
Oct 01, 2013 | 4.927 | 4.995 | 4.927 | 4.995 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 5.005 | 4.995 | 4.995 | 4.995 | 7,072 | -0.01(-0.20%) |
Sep 26, 2013 | 4.985 | 5.005 | 4.956 | 5.005 | 0 | +0.08(+1.58%) |
Sep 25, 2013 | 5.012 | 5.013 | 4.927 | 4.927 | 0 | -0.09(-1.73%) |
Sep 24, 2013 | 4.936 | 5.013 | 4.936 | 5.013 | 0 | +0.08(+1.56%) |
Sep 23, 2013 | 5.004 | 5.004 | 4.928 | 4.936 | 0 | -0.09(-1.73%) |
Sep 20, 2013 | 5.023 | 5.023 | 4.927 | 5.023 | 0 | +0.00(+0.05%) |
Sep 19, 2013 | 4.975 | 5.023 | 4.975 | 5.021 | 0 | +0.02(+0.49%) |
Sep 18, 2013 | 5.013 | 5.013 | 4.927 | 4.996 | 0 | -0.04(-0.73%) |
Sep 17, 2013 | 5.023 | 5.042 | 5.013 | 5.033 | 0 | +0.06(+1.16%) |
Sep 16, 2013 | 5.090 | 5.090 | 4.878 | 4.975 | 0 | -0.12(-2.27%) |
Sep 13, 2013 | 5.090 | 5.110 | 4.869 | 5.090 | 0 | +0.01(+0.19%) |
Sep 12, 2013 | 5.081 | 5.081 | 5.081 | 5.081 | 0 | +0.00(+0.02%) |
Sep 11, 2013 | 5.081 | 5.081 | 5.080 | 5.080 | 0 | +0.16(+3.31%) |
Sep 10, 2013 | 4.917 | 4.917 | 4.917 | 4.917 | 0 | -0.10(-1.92%) |
Sep 09, 2013 | 5.004 | 5.052 | 4.965 | 5.013 | 0 | +0.01(+0.19%) |
Sep 06, 2013 | 5.028 | 5.028 | 5.004 | 5.004 | 0 | +0.12(+2.37%) |
Sep 04, 2013 | 5.004 | 4.888 | 4.888 | 4.888 | 1,867 | -0.06(-1.21%) |
Sep 03, 2013 | 5.081 | 5.081 | 4.948 | 4.948 | 0 | -0.14(-2.71%) |
Aug 30, 2013 | 5.042 | 5.100 | 5.042 | 5.086 | 0 | -0.01(-0.28%) |
Aug 29, 2013 | 5.090 | 5.100 | 5.047 | 5.100 | 0 | +0.23(+4.75%) |
Aug 27, 2013 | 4.936 | 4.869 | 4.869 | 4.869 | 6,430 | +0.00(+0.00%) |
Aug 26, 2013 | 4.871 | 5.099 | 4.869 | 4.869 | 0 | -0.23(-4.52%) |
Aug 23, 2013 | 5.090 | 5.099 | 5.090 | 5.099 | 0 | +0.09(+1.87%) |
Aug 22, 2013 | 5.042 | 5.042 | 5.006 | 5.006 | 0 | -0.08(-1.48%) |
Aug 21, 2013 | 4.918 | 5.081 | 4.917 | 5.081 | 0 | +0.17(+3.40%) |
Aug 20, 2013 | 4.848 | 4.914 | 4.848 | 4.914 | 0 | +0.00(+0.06%) |
Aug 19, 2013 | 4.994 | 4.994 | 4.911 | 4.911 | 0 | -0.04(-0.71%) |
Aug 16, 2013 | 5.013 | 5.110 | 4.946 | 4.946 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 4.869 | 5.013 | 4.849 | 4.946 | 10,927 | +0.08(+1.58%) |
Aug 14, 2013 | 4.878 | 5.013 | 4.869 | 4.869 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 4.869 | 5.013 | 4.869 | 4.869 | 3,796 | -0.03(-0.59%) |
Aug 12, 2013 | 4.898 | 4.898 | 4.898 | 4.898 | 518 | -0.12(-2.31%) |
Aug 09, 2013 | 4.984 | 5.013 | 4.984 | 5.013 | 5,289 | +0.06(+1.22%) |
Aug 08, 2013 | 4.953 | 4.953 | 4.953 | 4.953 | 207 | +0.07(+1.47%) |
Aug 07, 2013 | 5.004 | 5.004 | 4.869 | 4.881 | 4,926 | -0.11(-2.26%) |
Aug 06, 2013 | 4.927 | 4.994 | 4.927 | 4.994 | 700 | +0.10(+1.97%) |
Aug 05, 2013 | 4.965 | 5.013 | 4.898 | 4.898 | 2,075 | -0.03(-0.59%) |
Aug 02, 2013 | 4.936 | 4.994 | 4.927 | 4.927 | 1,037 | -0.02(-0.39%) |
Aug 01, 2013 | 4.917 | 4.984 | 4.917 | 4.946 | 2,721 | +0.02(+0.39%) |
Jul 31, 2013 | 4.927 | 4.927 | 4.927 | 4.927 | 0 | -0.02(-0.38%) |
Jul 30, 2013 | 5.013 | 5.013 | 4.945 | 4.945 | 0 | -0.09(-1.73%) |
Jul 29, 2013 | 5.062 | 5.062 | 5.033 | 5.033 | 0 | -0.08(-1.51%) |
Jul 26, 2013 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.00(-0.00%) |
Jul 25, 2013 | 5.100 | 5.110 | 5.091 | 5.110 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 5.158 | 5.158 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 5.148 | 5.158 | 5.062 | 5.110 | 0 | +0.06(+1.15%) |
Jul 22, 2013 | 5.081 | 5.110 | 4.936 | 5.052 | 0 | -0.09(-1.69%) |
Jul 19, 2013 | 5.119 | 5.139 | 5.100 | 5.139 | 0 | +0.03(+0.60%) |
Jul 18, 2013 | 4.917 | 5.139 | 4.878 | 5.108 | 0 | +0.19(+3.88%) |
Jul 17, 2013 | 4.869 | 4.927 | 4.869 | 4.917 | 1,700 | +0.04(+0.79%) |
Jul 16, 2013 | 5.071 | 5.071 | 4.878 | 4.878 | 0 | -0.17(-3.43%) |
Jul 15, 2013 | 5.052 | 5.061 | 4.907 | 5.052 | 0 | -0.01(-0.19%) |
Jul 12, 2013 | 5.013 | 5.062 | 5.013 | 5.062 | 0 | +0.06(+1.16%) |
Jul 11, 2013 | 5.023 | 5.148 | 5.004 | 5.004 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 4.927 | 5.013 | 4.883 | 5.004 | 0 | +0.13(+2.57%) |
Jul 09, 2013 | 4.936 | 4.936 | 4.878 | 4.878 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 4.917 | 4.917 | 4.869 | 4.878 | 0 | -0.02(-0.39%) |
Jul 05, 2013 | 4.917 | 4.917 | 4.811 | 4.898 | 0 | +0.17(+3.67%) |
Jul 03, 2013 | 4.724 | 4.734 | 4.724 | 4.724 | 0 | -0.02(-0.41%) |
Jul 02, 2013 | 4.724 | 4.801 | 4.705 | 4.743 | 0 | -0.02(-0.40%) |
Jul 01, 2013 | 4.753 | 4.763 | 4.753 | 4.763 | 0 | -0.04(-0.80%) |
Jun 28, 2013 | 4.849 | 4.849 | 4.801 | 4.801 | 4,095 | +0.00(+0.05%) |
Jun 27, 2013 | 4.820 | 4.878 | 4.676 | 4.799 | 0 | +0.22(+4.79%) |
Jun 26, 2013 | 4.676 | 4.830 | 4.579 | 4.579 | 0 | -0.16(-3.46%) |
Jun 25, 2013 | 4.820 | 4.820 | 4.743 | 4.743 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.743 | 4.743 | 4.743 | 4.743 | 0 | -0.06(-1.19%) |
Jun 21, 2013 | 4.629 | 4.858 | 4.629 | 4.801 | 8,735 | +0.16(+3.49%) |
Jun 20, 2013 | 4.562 | 4.648 | 4.524 | 4.639 | 0 | -0.02(-0.41%) |
Jun 19, 2013 | 4.553 | 4.696 | 4.543 | 4.658 | 0 | +0.11(+2.52%) |
Jun 18, 2013 | 4.648 | 4.667 | 4.524 | 4.543 | 0 | -0.12(-2.65%) |
Jun 17, 2013 | 4.715 | 4.772 | 4.667 | 4.667 | 0 | +0.10(+2.08%) |
Jun 14, 2013 | 4.696 | 4.696 | 4.524 | 4.572 | 0 | -0.19(-4.00%) |
Jun 13, 2013 | 4.553 | 4.810 | 4.553 | 4.762 | 5,338 | -0.03(-0.60%) |
Jun 12, 2013 | 4.762 | 4.791 | 4.762 | 4.791 | 272 | +0.02(+0.40%) |
Jun 11, 2013 | 4.772 | 4.772 | 4.772 | 4.772 | 248 | +0.17(+3.73%) |
Jun 07, 2013 | 4.753 | 4.601 | 4.601 | 4.601 | 2,939 | -0.13(-2.82%) |
Jun 06, 2013 | 4.581 | 4.791 | 4.581 | 4.734 | 0 | +0.15(+3.27%) |
Jun 05, 2013 | 4.667 | 4.677 | 4.543 | 4.584 | 0 | +0.06(+1.32%) |
Jun 04, 2013 | 4.562 | 4.562 | 4.524 | 4.524 | 0 | -0.04(-0.84%) |
Jun 03, 2013 | 4.535 | 4.562 | 4.535 | 4.562 | 314 | -0.06(-1.24%) |
May 31, 2013 | 4.677 | 4.677 | 4.620 | 4.620 | 1,028 | +0.01(+0.21%) |
May 30, 2013 | 4.572 | 4.610 | 4.572 | 4.610 | 0 | +0.04(+0.83%) |
May 28, 2013 | 4.648 | 4.572 | 4.572 | 4.572 | 1,784 | -0.03(-0.69%) |
May 24, 2013 | 4.534 | 4.604 | 4.534 | 4.604 | 0 | +0.00(+0.08%) |
May 23, 2013 | 4.534 | 4.601 | 4.534 | 4.600 | 0 | +0.07(+1.47%) |
May 22, 2013 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.01(+0.21%) |
May 21, 2013 | 4.629 | 4.677 | 4.524 | 4.524 | 0 | -0.01(-0.21%) |
May 20, 2013 | 4.601 | 4.629 | 4.534 | 4.534 | 0 | -0.04(-0.83%) |
May 16, 2013 | 4.572 | 4.572 | 4.572 | 4.572 | 0 | +0.00(+0.00%) |
May 15, 2013 | 4.572 | 4.620 | 4.572 | 4.572 | 0 | -0.00(-0.00%) |
May 13, 2013 | 4.667 | 4.667 | 4.572 | 4.572 | 0 | -0.15(-3.22%) |
May 10, 2013 | 4.648 | 4.734 | 4.648 | 4.724 | 0 | +0.06(+1.22%) |
May 09, 2013 | 4.667 | 4.667 | 4.620 | 4.667 | 0 | +0.14(+3.16%) |
May 08, 2013 | 4.620 | 4.667 | 4.524 | 4.524 | 0 | -0.03(-0.61%) |
May 07, 2013 | 4.524 | 4.552 | 4.524 | 4.552 | 0 | +0.05(+1.04%) |
May 06, 2013 | 4.591 | 4.591 | 4.381 | 4.505 | 0 | -0.07(-1.46%) |
May 03, 2013 | 4.581 | 4.581 | 4.572 | 4.572 | 0 | -0.05(-1.03%) |
May 02, 2013 | 4.486 | 4.629 | 4.486 | 4.620 | 0 | +0.10(+2.11%) |
May 01, 2013 | 4.610 | 4.620 | 4.524 | 4.524 | 0 | -0.08(-1.76%) |
Apr 30, 2013 | 4.658 | 4.658 | 4.572 | 4.605 | 0 | +0.06(+1.36%) |
Apr 29, 2013 | 4.534 | 4.543 | 4.534 | 4.543 | 1,259 | -0.12(-2.65%) |
Apr 26, 2013 | 4.658 | 4.667 | 4.658 | 4.667 | 393 | +0.14(+3.16%) |
Apr 25, 2013 | 4.562 | 4.562 | 4.477 | 4.524 | 1,364 | +0.00(+0.00%) |
Apr 24, 2013 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | -0.07(-1.45%) |
Apr 23, 2013 | 4.601 | 4.601 | 4.591 | 4.591 | 2,939 | -0.07(-1.57%) |
Apr 22, 2013 | 4.524 | 4.664 | 4.461 | 4.664 | 0 | +0.12(+2.66%) |
Apr 19, 2013 | 4.562 | 4.562 | 4.305 | 4.543 | 4,131 | +0.00(+0.00%) |
Apr 18, 2013 | 4.610 | 4.620 | 4.543 | 4.543 | 944 | +0.21(+4.83%) |
Apr 17, 2013 | 4.496 | 4.496 | 4.334 | 4.334 | 4,170 | -0.06(-1.30%) |
Apr 16, 2013 | 4.324 | 4.667 | 4.324 | 4.391 | 3,422 | +0.15(+3.60%) |
Apr 15, 2013 | 4.696 | 4.696 | 4.239 | 4.239 | 4,497 | -0.41(-8.81%) |
Apr 12, 2013 | 4.667 | 4.857 | 4.648 | 4.648 | 1,469 | -0.12(-2.59%) |
Apr 11, 2013 | 4.829 | 4.829 | 4.772 | 4.772 | 598 | -0.06(-1.18%) |
Apr 10, 2013 | 4.810 | 4.829 | 4.781 | 4.829 | 838 | +0.02(+0.40%) |
Apr 09, 2013 | 4.762 | 4.810 | 4.762 | 4.810 | 430 | +0.10(+2.02%) |
Apr 08, 2013 | 4.715 | 4.724 | 4.715 | 4.715 | 1,049 | -0.14(-2.94%) |
Apr 05, 2013 | 4.858 | 4.858 | 4.858 | 4.858 | 226 | +0.07(+1.39%) |
Apr 03, 2013 | 4.867 | 4.791 | 4.791 | 4.791 | 5,039 | -0.07(-1.37%) |