Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 4.410 | 4.410 | 4.410 | 97 | -0.09(-2.00%) | |
Apr 28, 2014 | 4.440 | 4.580 | 4.440 | 4.500 | 2,100 | +0.07(+1.58%) |
Apr 25, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 115 | -0.25(-5.34%) |
Apr 23, 2014 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.27(+6.12%) |
Apr 21, 2014 | 4.410 | 4.410 | 4.410 | 0 | +0.06(+1.38%) | |
Apr 16, 2014 | 4.350 | 4.350 | 4.350 | 0 | -0.01(-0.23%) | |
Apr 15, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 1,000 | +0.00(+0.00%) |
Apr 14, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 1,298 | +0.09(+2.11%) |
Apr 11, 2014 | 4.350 | 4.380 | 4.270 | 4.270 | 0 | -0.07(-1.68%) |
Apr 10, 2014 | 4.343 | 4.343 | 4.343 | 4.343 | 148 | -0.06(-1.34%) |
Apr 09, 2014 | 4.390 | 4.402 | 4.390 | 4.402 | 1,430 | -0.15(-3.25%) |
Apr 08, 2014 | 4.440 | 4.550 | 4.440 | 4.550 | 450 | +0.03(+0.66%) |
Apr 07, 2014 | 4.585 | 4.585 | 4.520 | 4.520 | 7,000 | -0.12(-2.59%) |
Apr 04, 2014 | 4.650 | 4.650 | 4.620 | 4.640 | 0 | +0.02(+0.43%) |
Apr 03, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 | +0.02(+0.48%) |
Apr 02, 2014 | 4.560 | 4.600 | 4.560 | 4.598 | 7,390 | +0.15(+3.33%) |
Apr 01, 2014 | 4.480 | 4.480 | 4.450 | 4.450 | 1,446 | +0.02(+0.45%) |
Mar 31, 2014 | 4.370 | 4.480 | 4.370 | 4.430 | 4,850 | +0.12(+2.88%) |
Mar 27, 2014 | 4.306 | 4.306 | 4.306 | 0 | +0.12(+2.74%) | |
Mar 26, 2014 | 4.191 | 4.191 | 4.191 | 4.191 | 1,000 | -0.01(-0.21%) |
Mar 25, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 957 | -0.04(-0.94%) |
Mar 24, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 2,145 | -0.04(-0.93%) |
Mar 21, 2014 | 4.290 | 4.290 | 4.270 | 4.280 | 17,651 | -0.09(-2.06%) |
Mar 20, 2014 | 4.344 | 4.370 | 4.331 | 4.370 | 9,695 | -0.10(-2.24%) |
Mar 18, 2014 | 4.470 | 4.470 | 4.470 | 4.470 | 98 | +0.03(+0.68%) |
Mar 17, 2014 | 4.440 | 4.530 | 4.440 | 4.440 | 11,429 | -0.04(-1.00%) |
Mar 14, 2014 | 4.510 | 4.510 | 4.400 | 4.485 | 0 | -0.10(-2.27%) |
Mar 13, 2014 | 4.680 | 4.680 | 4.589 | 4.589 | 2,215 | -0.14(-2.98%) |
Mar 11, 2014 | 4.730 | 4.730 | 4.730 | 20 | -0.09(-1.87%) | |
Mar 10, 2014 | 4.690 | 4.830 | 4.690 | 4.820 | 12,489 | +0.17(+3.66%) |
Mar 06, 2014 | 4.650 | 4.650 | 4.650 | 50 | -0.02(-0.43%) | |
Mar 05, 2014 | 4.570 | 4.670 | 4.570 | 4.670 | 910 | +0.03(+0.73%) |
Mar 03, 2014 | 4.636 | 4.636 | 4.636 | 0 | -0.21(-4.41%) | |
Feb 28, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.03(+0.62%) |
Feb 27, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 340 | +0.04(+0.84%) |
Feb 26, 2014 | 4.778 | 4.830 | 4.778 | 4.780 | 3,675 | -0.09(-1.85%) |
Feb 24, 2014 | 4.870 | 4.870 | 4.870 | 81 | +0.05(+1.08%) | |
Feb 21, 2014 | 4.870 | 4.870 | 4.818 | 4.818 | 0 | +0.07(+1.43%) |
Feb 20, 2014 | 4.630 | 4.750 | 4.630 | 4.750 | 12,600 | -0.02(-0.42%) |
Feb 19, 2014 | 4.890 | 4.890 | 4.770 | 4.770 | 12,279 | -0.05(-1.04%) |
Feb 18, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 200 | +0.08(+1.69%) |
Feb 14, 2014 | 4.740 | 4.740 | 4.740 | 0 | -0.11(-2.19%) | |
Feb 13, 2014 | 4.890 | 4.890 | 4.760 | 4.846 | 2,765 | -0.21(-4.23%) |
Feb 12, 2014 | 5.004 | 5.060 | 5.004 | 5.060 | 6,105 | +0.21(+4.33%) |
Feb 11, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 2,000 | +0.00(+0.00%) |
Feb 10, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 601 | -0.05(-1.02%) |
Feb 07, 2014 | 4.882 | 4.900 | 4.882 | 4.900 | 0 | +0.06(+1.24%) |
Feb 06, 2014 | 4.818 | 4.846 | 4.818 | 4.840 | 2,001 | +0.00(+0.00%) |
Feb 05, 2014 | 4.540 | 4.840 | 4.540 | 4.840 | 32,156 | +0.31(+6.84%) |
Feb 04, 2014 | 4.540 | 4.550 | 4.440 | 4.530 | 13,100 | -0.17(-3.51%) |
Feb 03, 2014 | 4.790 | 4.790 | 4.632 | 4.695 | 5,124 | -0.17(-3.59%) |
Jan 31, 2014 | 4.898 | 4.898 | 4.870 | 4.870 | 0 | -0.17(-3.37%) |
Jan 30, 2014 | 4.890 | 5.040 | 4.890 | 5.040 | 6,100 | -0.13(-2.51%) |
Jan 29, 2014 | 5.170 | 5.170 | 5.170 | 5.170 | 5,044 | +0.15(+2.99%) |
Jan 28, 2014 | 5.050 | 5.050 | 5.000 | 5.020 | 3,580 | +0.08(+1.62%) |
Jan 27, 2014 | 4.950 | 4.980 | 4.940 | 4.940 | 10,503 | -0.01(-0.20%) |
Jan 24, 2014 | 5.120 | 5.120 | 4.950 | 4.950 | 0 | -0.14(-2.75%) |
Jan 23, 2014 | 5.200 | 5.200 | 5.060 | 5.090 | 4,705 | -0.10(-1.93%) |
Jan 22, 2014 | 5.250 | 5.250 | 5.190 | 5.190 | 3,774 | -0.16(-2.99%) |
Jan 21, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 2,310 | -0.04(-0.74%) |
Jan 17, 2014 | 5.390 | 5.390 | 5.390 | 0 | +0.10(+1.89%) | |
Jan 16, 2014 | 5.390 | 5.390 | 5.290 | 5.290 | 3,165 | -0.16(-2.94%) |
Jan 15, 2014 | 5.390 | 5.480 | 5.406 | 5.450 | 11,778 | +0.06(+1.11%) |
Jan 14, 2014 | 5.410 | 5.410 | 5.390 | 5.390 | 4,735 | +0.03(+0.56%) |
Jan 13, 2014 | 5.500 | 5.510 | 5.350 | 5.360 | 8,236 | -0.02(-0.37%) |
Jan 10, 2014 | 5.386 | 5.386 | 5.370 | 5.380 | 11,882 | +0.34(+6.75%) |
Jan 09, 2014 | 5.090 | 5.090 | 5.040 | 5.040 | 2,500 | -0.10(-1.95%) |
Jan 07, 2014 | 5.140 | 5.140 | 5.140 | 40 | +0.00(+0.00%) | |
Jan 06, 2014 | 5.180 | 5.180 | 5.110 | 5.140 | 18,907 | -0.04(-0.70%) |
Jan 03, 2014 | 5.264 | 5.264 | 5.166 | 5.176 | 0 | -0.07(-1.41%) |
Jan 02, 2014 | 5.120 | 5.250 | 5.120 | 5.250 | 420 | +0.01(+0.29%) |
Dec 31, 2013 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.10%) | |
Dec 30, 2013 | 5.240 | 5.240 | 5.221 | 5.230 | 2,241 | +0.01(+0.19%) |
Dec 27, 2013 | 5.240 | 5.240 | 5.210 | 5.220 | 17,257 | +0.11(+2.23%) |
Dec 26, 2013 | 5.010 | 5.130 | 5.010 | 5.106 | 44,594 | +0.27(+5.56%) |
Dec 24, 2013 | 4.870 | 4.870 | 4.832 | 4.837 | 2,815 | -0.07(-1.41%) |
Dec 23, 2013 | 4.980 | 4.980 | 4.906 | 4.906 | 3,670 | +0.07(+1.49%) |
Dec 20, 2013 | 4.800 | 4.850 | 4.800 | 4.834 | 14,494 | +0.11(+2.42%) |
Dec 19, 2013 | 4.720 | 4.720 | 4.720 | 4.720 | 2,130 | +0.02(+0.43%) |
Dec 18, 2013 | 4.690 | 4.700 | 4.620 | 4.700 | 27,200 | +0.05(+1.08%) |
Dec 17, 2013 | 4.650 | 4.650 | 4.650 | 4.650 | 646 | -0.01(-0.26%) |
Dec 16, 2013 | 4.650 | 4.692 | 4.650 | 4.662 | 9,311 | -0.06(-1.23%) |
Dec 13, 2013 | 4.710 | 4.736 | 4.710 | 4.720 | 0 | +0.03(+0.68%) |
Dec 12, 2013 | 4.660 | 4.688 | 4.660 | 4.688 | 3,400 | +0.04(+0.82%) |
Dec 11, 2013 | 4.620 | 4.650 | 4.600 | 4.650 | 3,230 | -0.09(-1.90%) |
Dec 10, 2013 | 4.740 | 4.740 | 4.630 | 4.740 | 29,100 | +0.02(+0.42%) |
Dec 09, 2013 | 4.740 | 4.740 | 4.720 | 4.720 | 27,594 | +0.17(+3.74%) |
Dec 05, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | -0.17(-3.60%) |
Dec 04, 2013 | 4.730 | 4.730 | 4.650 | 4.720 | 6,400 | -0.02(-0.42%) |
Dec 03, 2013 | 4.693 | 4.740 | 4.680 | 4.740 | 3,930 | +0.03(+0.64%) |
Dec 02, 2013 | 4.710 | 4.710 | 4.710 | 4.710 | 1,000 | +0.12(+2.61%) |
Nov 27, 2013 | 4.590 | 4.590 | 4.590 | 0 | -0.02(-0.38%) | |
Nov 26, 2013 | 4.643 | 4.660 | 4.607 | 4.607 | 3,321 | -0.00(-0.05%) |
Nov 25, 2013 | 4.610 | 4.610 | 4.610 | 4.610 | 20,671 | +0.08(+1.77%) |
Nov 22, 2013 | 4.550 | 4.558 | 4.530 | 4.530 | 19,715 | +0.03(+0.67%) |
Nov 21, 2013 | 4.580 | 4.580 | 4.500 | 4.500 | 3,100 | +0.00(+0.00%) |
Nov 20, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 6,710 | -0.03(-0.75%) |
Nov 19, 2013 | 4.470 | 4.534 | 4.470 | 4.534 | 3,259 | +0.08(+1.89%) |
Nov 18, 2013 | 4.470 | 4.470 | 4.450 | 4.450 | 8,500 | -0.09(-1.98%) |
Nov 15, 2013 | 4.540 | 4.540 | 4.540 | 4.540 | 400 | -0.01(-0.22%) |
Nov 14, 2013 | 4.503 | 4.550 | 4.503 | 4.550 | 3,180 | +0.11(+2.55%) |
Nov 13, 2013 | 4.410 | 4.437 | 4.410 | 4.437 | 2,230 | +0.05(+1.07%) |
Nov 12, 2013 | 4.400 | 4.400 | 4.350 | 4.390 | 5,921 | +0.14(+3.29%) |
Nov 11, 2013 | 4.250 | 4.260 | 4.250 | 4.250 | 5,017 | -0.09(-2.07%) |
Nov 08, 2013 | 4.260 | 4.340 | 4.260 | 4.340 | 6,300 | +0.09(+2.12%) |
Nov 07, 2013 | 4.320 | 4.320 | 4.250 | 4.250 | 863 | -0.12(-2.63%) |
Nov 06, 2013 | 4.383 | 4.383 | 4.365 | 4.365 | 5,000 | -0.04(-0.80%) |
Nov 05, 2013 | 4.382 | 4.400 | 4.337 | 4.400 | 2,115 | +0.04(+0.92%) |
Nov 04, 2013 | 4.510 | 4.510 | 4.360 | 4.360 | 1,315 | -0.08(-1.83%) |
Nov 01, 2013 | 4.441 | 4.441 | 4.441 | 4.441 | 1,000 | -0.10(-2.13%) |
Oct 31, 2013 | 4.540 | 4.540 | 4.513 | 4.538 | 4,500 | +0.06(+1.29%) |
Oct 30, 2013 | 4.480 | 4.480 | 4.480 | 4.480 | 1,000 | -0.04(-0.88%) |
Oct 29, 2013 | 4.570 | 4.570 | 4.510 | 4.520 | 4,515 | -0.10(-2.16%) |
Oct 28, 2013 | 4.560 | 4.620 | 4.560 | 4.620 | 1,200 | +0.04(+0.87%) |
Oct 25, 2013 | 4.584 | 4.584 | 4.580 | 4.580 | 1,200 | -0.06(-1.29%) |
Oct 24, 2013 | 4.700 | 4.700 | 4.640 | 4.640 | 1,300 | +0.10(+2.18%) |
Oct 23, 2013 | 4.610 | 4.610 | 4.541 | 4.541 | 3,320 | -0.12(-2.51%) |
Oct 22, 2013 | 4.660 | 4.680 | 4.658 | 4.658 | 24,605 | -0.03(-0.64%) |
Oct 21, 2013 | 4.560 | 4.688 | 4.560 | 4.688 | 2,625 | +0.09(+1.91%) |
Oct 18, 2013 | 4.650 | 4.650 | 4.600 | 4.600 | 600 | -0.07(-1.50%) |
Oct 17, 2013 | 4.580 | 4.670 | 4.580 | 4.670 | 2,650 | +0.17(+3.78%) |
Oct 16, 2013 | 4.540 | 4.540 | 4.500 | 4.500 | 763 | -0.08(-1.75%) |
Oct 15, 2013 | 4.490 | 4.580 | 4.430 | 4.580 | 2,600 | +0.25(+5.77%) |
Oct 11, 2013 | 4.330 | 4.330 | 4.330 | 0 | -0.11(-2.48%) | |
Oct 10, 2013 | 4.329 | 4.440 | 4.329 | 4.440 | 4,800 | +0.17(+3.88%) |
Oct 09, 2013 | 4.274 | 4.274 | 4.274 | 4.274 | 2,000 | +0.16(+3.99%) |
Oct 07, 2013 | 4.110 | 4.110 | 4.110 | 0 | -0.19(-4.42%) | |
Oct 04, 2013 | 4.232 | 4.300 | 4.200 | 4.300 | 4,880 | +0.08(+1.90%) |
Oct 03, 2013 | 4.370 | 4.370 | 4.220 | 4.220 | 1,700 | +0.00(+0.00%) |
Oct 02, 2013 | 4.360 | 4.360 | 4.220 | 4.220 | 12,008 | -0.23(-5.13%) |
Oct 01, 2013 | 4.464 | 4.470 | 4.400 | 4.448 | 3,705 | -0.08(-1.81%) |
Sep 30, 2013 | 4.500 | 4.530 | 4.500 | 4.530 | 2,503 | +0.03(+0.58%) |
Sep 27, 2013 | 4.504 | 4.504 | 4.504 | 4.504 | 660 | +0.05(+1.21%) |
Sep 26, 2013 | 4.450 | 4.530 | 4.450 | 4.450 | 8,230 | +0.02(+0.45%) |
Sep 25, 2013 | 4.450 | 4.450 | 4.400 | 4.430 | 3,700 | +0.06(+1.37%) |
Sep 24, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 1,000 | -0.01(-0.23%) |
Sep 23, 2013 | 4.500 | 4.526 | 4.360 | 4.380 | 3,883 | -0.06(-1.35%) |
Sep 20, 2013 | 4.470 | 4.470 | 4.400 | 4.440 | 5,207 | +0.03(+0.59%) |
Sep 19, 2013 | 4.470 | 4.470 | 4.414 | 4.414 | 2,346 | +0.06(+1.47%) |
Sep 18, 2013 | 4.300 | 4.350 | 4.300 | 4.350 | 5,050 | +0.07(+1.64%) |
Sep 17, 2013 | 4.282 | 4.282 | 4.280 | 4.280 | 1,200 | -0.12(-2.73%) |
Sep 16, 2013 | 4.260 | 4.400 | 4.260 | 4.400 | 21,755 | +0.14(+3.29%) |
Sep 13, 2013 | 4.270 | 4.270 | 4.260 | 4.260 | 5,400 | -0.01(-0.23%) |
Sep 12, 2013 | 4.270 | 4.270 | 4.270 | 4.270 | 400 | +0.01(+0.13%) |
Sep 11, 2013 | 4.240 | 4.265 | 4.240 | 4.265 | 5,000 | +0.03(+0.82%) |
Sep 10, 2013 | 4.150 | 4.230 | 4.150 | 4.230 | 1,700 | +0.01(+0.24%) |
Sep 09, 2013 | 4.240 | 4.240 | 4.220 | 4.220 | 1,100 | +0.07(+1.69%) |
Sep 06, 2013 | 4.220 | 4.220 | 4.100 | 4.150 | 6,294 | +0.01(+0.24%) |
Sep 05, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 500 | -0.06(-1.43%) |
Sep 04, 2013 | 4.182 | 4.214 | 4.140 | 4.200 | 13,866 | -0.05(-1.18%) |
Sep 03, 2013 | 4.152 | 4.250 | 4.152 | 4.250 | 2,100 | +0.30(+7.59%) |
Aug 30, 2013 | 3.986 | 3.986 | 3.950 | 3.950 | 2,600 | -0.07(-1.69%) |
Aug 29, 2013 | 4.060 | 4.060 | 4.010 | 4.018 | 6,610 | -0.00(-0.05%) |
Aug 28, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 1,350 | +0.02(+0.50%) |
Aug 27, 2013 | 4.060 | 4.060 | 4.000 | 4.000 | 2,700 | -0.12(-2.91%) |
Aug 26, 2013 | 4.180 | 4.180 | 4.120 | 4.120 | 500 | +0.01(+0.29%) |
Aug 23, 2013 | 4.108 | 4.108 | 4.108 | 4.108 | 1,000 | +0.07(+1.68%) |
Aug 22, 2013 | 4.040 | 4.040 | 4.010 | 4.040 | 4,750 | -0.08(-2.04%) |
Aug 21, 2013 | 4.124 | 4.124 | 4.124 | 4.124 | 1,000 | -0.11(-2.64%) |
Aug 20, 2013 | 4.220 | 4.236 | 4.200 | 4.236 | 4,930 | +0.01(+0.14%) |
Aug 19, 2013 | 4.266 | 4.266 | 4.220 | 4.230 | 1,254 | -0.11(-2.53%) |
Aug 16, 2013 | 4.310 | 4.350 | 4.310 | 4.340 | 3,064 | +0.07(+1.57%) |
Aug 15, 2013 | 4.250 | 4.273 | 4.250 | 4.273 | 2,500 | -0.06(-1.32%) |
Aug 14, 2013 | 4.411 | 4.411 | 4.310 | 4.330 | 11,510 | +0.02(+0.42%) |
Aug 13, 2013 | 4.270 | 4.312 | 4.270 | 4.312 | 9,675 | +0.06(+1.46%) |
Aug 12, 2013 | 4.250 | 4.250 | 4.200 | 4.250 | 12,450 | -0.05(-1.16%) |
Aug 09, 2013 | 4.340 | 4.340 | 4.228 | 4.300 | 2,850 | -0.02(-0.46%) |
Aug 08, 2013 | 4.288 | 4.320 | 4.250 | 4.320 | 3,200 | +0.02(+0.47%) |
Aug 07, 2013 | 4.350 | 4.350 | 4.300 | 4.300 | 4,740 | -0.10(-2.27%) |
Aug 06, 2013 | 4.470 | 4.470 | 4.370 | 4.400 | 2,895 | +0.17(+4.02%) |
Aug 05, 2013 | 4.263 | 4.340 | 4.230 | 4.230 | 2,065 | -0.15(-3.45%) |
Aug 02, 2013 | 4.444 | 4.444 | 4.381 | 4.381 | 2,240 | -0.01(-0.25%) |
Aug 01, 2013 | 4.374 | 4.400 | 4.374 | 4.392 | 6,900 | +0.13(+3.10%) |
Jul 31, 2013 | 4.260 | 4.260 | 4.234 | 4.260 | 8,360 | +0.01(+0.24%) |
Jul 30, 2013 | 4.230 | 4.330 | 4.230 | 4.250 | 15,962 | +0.06(+1.46%) |
Jul 29, 2013 | 4.205 | 4.250 | 4.140 | 4.189 | 13,256 | -0.20(-4.64%) |
Jul 26, 2013 | 4.330 | 4.393 | 4.260 | 4.393 | 6,462 | +0.02(+0.53%) |
Jul 25, 2013 | 4.520 | 4.520 | 4.370 | 4.370 | 1,400 | -0.10(-2.15%) |
Jul 24, 2013 | 4.410 | 4.500 | 4.410 | 4.466 | 7,014 | -0.03(-0.76%) |
Jul 23, 2013 | 4.520 | 4.520 | 4.500 | 4.500 | 12,267 | -0.02(-0.44%) |
Jul 22, 2013 | 4.466 | 4.530 | 4.466 | 4.520 | 1,440 | +0.07(+1.57%) |
Jul 19, 2013 | 4.506 | 4.506 | 4.410 | 4.450 | 3,255 | -0.07(-1.55%) |
Jul 18, 2013 | 4.520 | 4.540 | 4.450 | 4.520 | 8,049 | -0.03(-0.57%) |
Jul 17, 2013 | 4.590 | 4.590 | 4.500 | 4.546 | 25,431 | +0.07(+1.47%) |
Jul 16, 2013 | 4.421 | 4.480 | 4.421 | 4.480 | 5,400 | +0.09(+2.05%) |
Jul 15, 2013 | 4.470 | 4.470 | 4.300 | 4.390 | 2,441 | -0.03(-0.62%) |
Jul 12, 2013 | 4.330 | 4.418 | 4.330 | 4.418 | 4,400 | +0.10(+2.26%) |
Jul 11, 2013 | 4.320 | 4.320 | 4.320 | 4.320 | 400 | +0.03(+0.70%) |
Jul 10, 2013 | 4.271 | 4.290 | 4.270 | 4.290 | 712 | -0.11(-2.50%) |
Jul 09, 2013 | 4.300 | 4.400 | 4.300 | 4.400 | 3,800 | +0.03(+0.69%) |
Jul 08, 2013 | 4.350 | 4.370 | 4.284 | 4.370 | 11,247 | -0.01(-0.23%) |
Jul 05, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 2,956 | -0.01(-0.23%) |
Jul 03, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 3,000 | +0.01(+0.23%) |
Jul 02, 2013 | 4.230 | 4.380 | 4.230 | 4.380 | 1,700 | +0.34(+8.42%) |
Jul 01, 2013 | 4.095 | 4.095 | 4.040 | 4.040 | 1,200 | +0.07(+1.76%) |
Jun 28, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 7,330 | +0.13(+3.33%) |
Jun 27, 2013 | 3.900 | 3.900 | 3.842 | 3.842 | 5,485 | +0.12(+3.20%) |
Jun 26, 2013 | 3.723 | 3.723 | 3.723 | 3.723 | 1,000 | -0.13(-3.30%) |
Jun 24, 2013 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.12(-3.02%) |
Jun 21, 2013 | 3.950 | 3.970 | 3.920 | 3.970 | 7,700 | +0.12(+3.12%) |
Jun 19, 2013 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) |
Jun 18, 2013 | 3.800 | 3.890 | 3.800 | 3.880 | 10,240 | +0.05(+1.31%) |
Jun 17, 2013 | 3.756 | 3.840 | 3.720 | 3.830 | 11,400 | +0.06(+1.59%) |
Jun 14, 2013 | 3.770 | 3.770 | 3.650 | 3.770 | 8,376 | -0.07(-1.82%) |
Jun 13, 2013 | 3.760 | 3.840 | 3.750 | 3.840 | 9,591 | -0.04(-1.03%) |
Jun 12, 2013 | 3.890 | 3.890 | 3.810 | 3.880 | 5,600 | +0.07(+1.84%) |
Jun 11, 2013 | 3.810 | 3.930 | 3.810 | 3.810 | 4,999 | -0.01(-0.26%) |
Jun 10, 2013 | 3.830 | 3.900 | 3.800 | 3.820 | 4,330 | +0.17(+4.66%) |
Jun 07, 2013 | 3.570 | 3.650 | 3.530 | 3.650 | 3,956 | +0.07(+1.96%) |
Jun 06, 2013 | 3.580 | 3.580 | 3.460 | 3.580 | 13,800 | -0.09(-2.45%) |
Jun 05, 2013 | 3.770 | 3.770 | 3.650 | 3.670 | 1,520 | -0.24(-6.14%) |
Jun 04, 2013 | 3.790 | 3.910 | 3.790 | 3.910 | 6,100 | +0.17(+4.55%) |
Jun 03, 2013 | 3.820 | 3.820 | 3.700 | 3.740 | 10,350 | -0.26(-6.50%) |
May 31, 2013 | 4.060 | 4.060 | 3.990 | 4.000 | 25,330 | -0.19(-4.60%) |
May 30, 2013 | 4.150 | 4.220 | 4.150 | 4.193 | 5,196 | +0.12(+2.97%) |
May 29, 2013 | 4.050 | 4.130 | 4.000 | 4.072 | 11,000 | -0.23(-5.30%) |
May 28, 2013 | 4.300 | 4.330 | 4.250 | 4.300 | 9,800 | +0.22(+5.39%) |
May 24, 2013 | 4.230 | 4.230 | 4.080 | 4.080 | 3,901 | +0.03(+0.74%) |
May 23, 2013 | 4.018 | 4.050 | 3.920 | 4.050 | 5,756 | -0.25(-5.81%) |
May 22, 2013 | 4.319 | 4.400 | 4.220 | 4.300 | 12,377 | -0.16(-3.59%) |
May 21, 2013 | 4.480 | 4.480 | 4.370 | 4.460 | 30,413 | +0.10(+2.20%) |
May 20, 2013 | 4.368 | 4.410 | 4.270 | 4.364 | 31,896 | +0.33(+8.29%) |
May 17, 2013 | 3.978 | 4.030 | 3.978 | 4.030 | 7,696 | +0.16(+4.13%) |
May 16, 2013 | 3.880 | 3.880 | 3.780 | 3.870 | 15,780 | +0.11(+3.04%) |
May 15, 2013 | 3.746 | 3.764 | 3.740 | 3.756 | 10,312 | +0.11(+2.90%) |
May 13, 2013 | 3.650 | 3.650 | 3.535 | 3.650 | 5,278 | +0.06(+1.67%) |
May 10, 2013 | 3.460 | 3.590 | 3.460 | 3.590 | 57,569 | +0.15(+4.36%) |
May 09, 2013 | 3.300 | 3.440 | 3.300 | 3.440 | 19,360 | -0.02(-0.55%) |
May 08, 2013 | 3.431 | 3.470 | 3.400 | 3.459 | 11,284 | -0.01(-0.32%) |
May 07, 2013 | 3.370 | 3.470 | 3.370 | 3.470 | 32,903 | -0.02(-0.57%) |
May 06, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 10,100 | -0.01(-0.23%) |
May 03, 2013 | 3.446 | 3.498 | 3.430 | 3.498 | 13,950 | +0.04(+1.22%) |
May 02, 2013 | 3.420 | 3.468 | 3.420 | 3.456 | 864 | +0.10(+2.86%) |