Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.550 | 4.550 | 4.460 | 4.540 | 19,779 | +0.00(+0.00%) |
Apr 29, 2014 | 4.610 | 4.610 | 4.490 | 4.540 | 45,784 | -0.10(-2.16%) |
Apr 28, 2014 | 4.620 | 4.740 | 4.490 | 4.640 | 48,679 | -0.01(-0.22%) |
Apr 25, 2014 | 4.810 | 4.820 | 4.650 | 4.650 | 31,919 | -0.17(-3.63%) |
Apr 24, 2014 | 4.770 | 4.850 | 4.770 | 4.825 | 11,340 | +0.03(+0.52%) |
Apr 23, 2014 | 4.850 | 4.850 | 4.750 | 4.800 | 36,023 | -0.09(-1.84%) |
Apr 22, 2014 | 4.900 | 4.910 | 4.770 | 4.890 | 58,168 | +0.00(+0.00%) |
Apr 21, 2014 | 4.920 | 4.920 | 4.810 | 4.890 | 58,795 | -0.05(-1.01%) |
Apr 17, 2014 | 4.920 | 4.940 | 4.940 | 4.940 | 29,300 | +0.02(+0.41%) |
Apr 16, 2014 | 4.990 | 5.030 | 4.900 | 4.920 | 78,758 | -0.08(-1.60%) |
Apr 15, 2014 | 5.110 | 5.110 | 5.000 | 5.000 | 42,256 | -0.14(-2.72%) |
Apr 14, 2014 | 5.030 | 5.160 | 5.030 | 5.140 | 34,635 | +0.02(+0.39%) |
Apr 11, 2014 | 5.100 | 5.150 | 5.040 | 5.120 | 13,841 | +0.00(+0.00%) |
Apr 10, 2014 | 5.080 | 5.140 | 5.080 | 5.120 | 16,932 | -0.03(-0.58%) |
Apr 09, 2014 | 5.040 | 5.151 | 5.040 | 5.150 | 13,483 | +0.10(+1.98%) |
Apr 08, 2014 | 5.060 | 5.150 | 5.030 | 5.050 | 20,829 | +0.00(+0.06%) |
Apr 07, 2014 | 5.140 | 5.140 | 5.010 | 5.047 | 41,106 | -0.01(-0.26%) |
Apr 04, 2014 | 5.080 | 5.150 | 5.050 | 5.060 | 38,333 | +0.00(+0.00%) |
Apr 03, 2014 | 5.120 | 5.120 | 5.040 | 5.060 | 21,940 | -0.01(-0.20%) |
Apr 02, 2014 | 5.140 | 5.140 | 5.000 | 5.070 | 115,595 | -0.03(-0.59%) |
Apr 01, 2014 | 4.940 | 5.150 | 4.900 | 5.100 | 152,076 | +0.16(+3.24%) |
Mar 31, 2014 | 4.900 | 4.980 | 4.900 | 4.940 | 152,664 | +0.00(+0.00%) |
Mar 28, 2014 | 4.900 | 4.988 | 4.870 | 4.940 | 24,272 | +0.02(+0.41%) |
Mar 27, 2014 | 5.200 | 5.200 | 4.900 | 4.920 | 164,904 | -0.23(-4.47%) |
Mar 26, 2014 | 4.750 | 5.180 | 4.730 | 5.150 | 480,732 | +0.53(+11.47%) |
Mar 25, 2014 | 4.640 | 4.690 | 4.590 | 4.620 | 52,405 | +0.01(+0.22%) |
Mar 24, 2014 | 4.650 | 4.690 | 4.610 | 4.610 | 42,429 | -0.11(-2.33%) |
Mar 21, 2014 | 4.700 | 4.780 | 4.670 | 4.720 | 20,730 | -0.02(-0.42%) |
Mar 20, 2014 | 4.660 | 4.740 | 4.659 | 4.740 | 22,654 | +0.08(+1.72%) |
Mar 19, 2014 | 4.690 | 4.710 | 4.660 | 4.660 | 12,012 | -0.06(-1.27%) |
Mar 18, 2014 | 4.742 | 4.750 | 4.700 | 4.720 | 20,569 | -0.02(-0.42%) |
Mar 17, 2014 | 4.770 | 4.770 | 4.670 | 4.740 | 17,558 | +0.01(+0.21%) |
Mar 14, 2014 | 4.710 | 4.750 | 4.660 | 4.730 | 22,402 | -0.02(-0.42%) |
Mar 13, 2014 | 4.710 | 4.790 | 4.700 | 4.750 | 20,565 | +0.00(+0.00%) |
Mar 12, 2014 | 4.750 | 4.790 | 4.720 | 4.750 | 21,138 | -0.03(-0.63%) |
Mar 11, 2014 | 4.817 | 4.860 | 4.760 | 4.780 | 21,299 | -0.06(-1.24%) |
Mar 10, 2014 | 4.850 | 4.875 | 4.720 | 4.840 | 40,630 | -0.03(-0.62%) |
Mar 07, 2014 | 4.740 | 4.960 | 4.710 | 4.870 | 130,411 | +0.11(+2.31%) |
Mar 06, 2014 | 4.760 | 4.810 | 4.710 | 4.760 | 15,729 | +0.00(+0.00%) |
Mar 05, 2014 | 4.490 | 4.980 | 4.470 | 4.760 | 115,428 | +0.31(+7.06%) |
Mar 04, 2014 | 4.300 | 4.480 | 4.300 | 4.446 | 24,586 | +0.13(+2.91%) |
Mar 03, 2014 | 4.460 | 4.460 | 4.320 | 4.320 | 15,604 | -0.14(-3.14%) |
Feb 28, 2014 | 4.440 | 4.470 | 4.440 | 4.460 | 21,570 | +0.03(+0.79%) |
Feb 27, 2014 | 4.380 | 4.449 | 4.380 | 4.425 | 4,579 | +0.03(+0.57%) |
Feb 26, 2014 | 4.340 | 4.410 | 4.320 | 4.400 | 27,112 | +0.03(+0.69%) |
Feb 25, 2014 | 4.400 | 4.420 | 4.370 | 4.370 | 19,500 | -0.04(-0.91%) |
Feb 24, 2014 | 4.410 | 4.470 | 4.390 | 4.410 | 34,313 | +0.00(+0.00%) |
Feb 21, 2014 | 4.400 | 4.440 | 4.352 | 4.410 | 59,968 | -0.01(-0.23%) |
Feb 20, 2014 | 4.450 | 4.450 | 4.350 | 4.420 | 24,275 | -0.06(-1.34%) |
Feb 19, 2014 | 4.480 | 4.510 | 4.440 | 4.480 | 34,441 | -0.05(-1.10%) |
Feb 18, 2014 | 4.410 | 4.570 | 4.410 | 4.530 | 27,276 | +0.04(+0.89%) |
Feb 14, 2014 | 4.520 | 4.490 | 4.490 | 4.490 | 20,400 | -0.05(-1.10%) |
Feb 13, 2014 | 4.540 | 4.540 | 4.420 | 4.540 | 13,649 | +0.01(+0.24%) |
Feb 12, 2014 | 4.200 | 4.529 | 4.200 | 4.529 | 49,703 | +0.30(+7.08%) |
Feb 11, 2014 | 4.140 | 4.250 | 4.140 | 4.230 | 20,570 | +0.04(+0.95%) |
Feb 10, 2014 | 4.420 | 4.420 | 4.130 | 4.190 | 86,035 | -0.20(-4.56%) |
Feb 07, 2014 | 4.390 | 4.390 | 4.350 | 4.390 | 50,030 | +0.05(+1.15%) |
Feb 06, 2014 | 4.260 | 4.368 | 4.260 | 4.340 | 11,489 | +0.05(+1.17%) |
Feb 05, 2014 | 4.260 | 4.340 | 4.260 | 4.290 | 20,016 | -0.02(-0.50%) |
Feb 04, 2014 | 4.320 | 4.352 | 4.240 | 4.311 | 39,600 | -0.07(-1.57%) |
Feb 03, 2014 | 4.410 | 4.410 | 4.300 | 4.380 | 34,924 | -0.02(-0.45%) |
Jan 31, 2014 | 4.450 | 4.450 | 4.250 | 4.400 | 56,220 | -0.07(-1.57%) |
Jan 30, 2014 | 4.390 | 4.470 | 4.300 | 4.470 | 85,423 | +0.08(+1.82%) |
Jan 29, 2014 | 4.450 | 4.450 | 4.390 | 4.390 | 42,604 | -0.06(-1.35%) |
Jan 28, 2014 | 4.380 | 4.450 | 4.300 | 4.450 | 68,832 | +0.04(+0.91%) |
Jan 27, 2014 | 4.400 | 4.430 | 4.324 | 4.410 | 74,431 | +0.01(+0.20%) |
Jan 24, 2014 | 4.480 | 4.480 | 4.350 | 4.401 | 48,885 | -0.06(-1.32%) |
Jan 23, 2014 | 4.350 | 4.460 | 4.315 | 4.460 | 45,006 | +0.08(+1.83%) |
Jan 22, 2014 | 4.320 | 4.380 | 4.280 | 4.380 | 77,280 | +0.08(+1.86%) |
Jan 21, 2014 | 4.100 | 4.310 | 4.080 | 4.300 | 146,919 | -0.04(-0.92%) |
Jan 17, 2014 | 4.280 | 4.340 | 4.340 | 4.340 | 34,400 | +0.01(+0.23%) |
Jan 16, 2014 | 4.300 | 4.410 | 4.300 | 4.330 | 113,526 | -0.03(-0.69%) |
Jan 15, 2014 | 4.340 | 4.410 | 4.320 | 4.360 | 147,902 | +0.02(+0.46%) |
Jan 14, 2014 | 4.100 | 4.450 | 4.100 | 4.340 | 178,113 | +0.20(+4.83%) |
Jan 13, 2014 | 4.120 | 4.200 | 4.120 | 4.140 | 53,629 | +0.01(+0.24%) |
Jan 10, 2014 | 4.190 | 4.190 | 4.120 | 4.130 | 277,429 | -0.12(-2.82%) |
Jan 09, 2014 | 4.500 | 4.500 | 3.960 | 4.250 | 390,881 | -0.55(-11.46%) |
Jan 08, 2014 | 4.860 | 4.860 | 4.760 | 4.800 | 30,142 | -0.02(-0.41%) |
Jan 07, 2014 | 4.900 | 4.900 | 4.810 | 4.820 | 84,175 | -0.05(-1.03%) |
Jan 06, 2014 | 4.870 | 4.900 | 4.840 | 4.870 | 33,524 | +0.04(+0.83%) |
Jan 03, 2014 | 4.940 | 4.940 | 4.811 | 4.830 | 49,338 | -0.17(-3.40%) |
Jan 02, 2014 | 4.790 | 5.000 | 4.750 | 5.000 | 67,595 | +0.24(+5.04%) |
Dec 31, 2013 | 5.000 | 4.760 | 4.760 | 4.760 | 117,500 | -0.19(-3.84%) |
Dec 30, 2013 | 5.000 | 5.000 | 4.870 | 4.950 | 44,894 | -0.05(-1.00%) |
Dec 27, 2013 | 4.870 | 5.000 | 4.850 | 5.000 | 71,162 | +0.13(+2.67%) |
Dec 26, 2013 | 4.890 | 4.989 | 4.820 | 4.870 | 17,490 | -0.01(-0.20%) |
Dec 24, 2013 | 4.810 | 4.960 | 4.790 | 4.880 | 13,374 | +0.02(+0.41%) |
Dec 23, 2013 | 4.810 | 4.860 | 4.750 | 4.860 | 51,364 | +0.03(+0.62%) |
Dec 20, 2013 | 4.900 | 4.900 | 4.700 | 4.830 | 58,826 | -0.17(-3.40%) |
Dec 19, 2013 | 4.830 | 5.000 | 4.691 | 5.000 | 39,825 | +0.18(+3.73%) |
Dec 18, 2013 | 4.800 | 4.830 | 4.800 | 4.820 | 17,615 | +0.00(+0.00%) |
Dec 17, 2013 | 4.850 | 4.857 | 4.770 | 4.820 | 21,615 | -0.03(-0.62%) |
Dec 16, 2013 | 4.840 | 4.909 | 4.800 | 4.850 | 19,785 | +0.04(+0.83%) |
Dec 13, 2013 | 4.750 | 4.840 | 4.750 | 4.810 | 11,042 | +0.01(+0.21%) |
Dec 12, 2013 | 4.840 | 4.960 | 4.770 | 4.800 | 23,088 | -0.02(-0.41%) |
Dec 11, 2013 | 5.060 | 5.060 | 4.730 | 4.820 | 104,761 | -0.18(-3.60%) |
Dec 10, 2013 | 4.970 | 5.040 | 4.950 | 5.000 | 36,419 | +0.00(+0.00%) |
Dec 09, 2013 | 5.050 | 5.056 | 4.970 | 5.000 | 36,328 | -0.08(-1.57%) |
Dec 06, 2013 | 5.080 | 5.130 | 5.080 | 5.080 | 0 | +0.05(+0.99%) |
Dec 05, 2013 | 5.070 | 5.150 | 5.010 | 5.030 | 0 | -0.12(-2.33%) |
Dec 04, 2013 | 5.130 | 5.220 | 5.050 | 5.150 | 0 | -0.04(-0.78%) |
Dec 03, 2013 | 5.350 | 5.350 | 5.100 | 5.190 | 0 | -0.13(-2.44%) |
Dec 02, 2013 | 5.440 | 5.440 | 5.140 | 5.320 | 0 | -0.06(-1.12%) |
Nov 29, 2013 | 5.500 | 5.530 | 5.340 | 5.380 | 0 | -0.03(-0.55%) |
Nov 27, 2013 | 4.970 | 5.420 | 4.960 | 5.410 | 0 | +0.45(+9.08%) |
Nov 26, 2013 | 4.950 | 5.000 | 4.750 | 4.960 | 0 | -0.00(-0.01%) |
Nov 25, 2013 | 5.000 | 5.060 | 4.950 | 4.960 | 0 | -0.08(-1.59%) |
Nov 22, 2013 | 5.030 | 5.150 | 5.030 | 5.040 | 0 | -0.02(-0.40%) |
Nov 21, 2013 | 5.040 | 5.060 | 4.990 | 5.060 | 0 | +0.02(+0.40%) |
Nov 20, 2013 | 5.060 | 5.081 | 5.010 | 5.040 | 0 | -0.04(-0.79%) |
Nov 19, 2013 | 5.130 | 5.160 | 5.070 | 5.080 | 0 | -0.09(-1.74%) |
Nov 18, 2013 | 5.150 | 5.200 | 5.150 | 5.170 | 0 | -0.04(-0.77%) |
Nov 15, 2013 | 5.240 | 5.308 | 5.130 | 5.210 | 0 | -0.07(-1.33%) |
Nov 14, 2013 | 5.210 | 5.344 | 5.170 | 5.280 | 0 | +0.01(+0.19%) |
Nov 12, 2013 | 5.050 | 5.370 | 5.050 | 5.270 | 0 | +0.18(+3.54%) |
Nov 11, 2013 | 5.100 | 5.220 | 5.060 | 5.090 | 0 | +0.05(+0.99%) |
Nov 08, 2013 | 5.010 | 5.080 | 4.990 | 5.040 | 0 | -0.01(-0.20%) |
Nov 07, 2013 | 5.300 | 5.300 | 5.040 | 5.050 | 0 | -0.25(-4.72%) |
Nov 06, 2013 | 5.470 | 5.470 | 5.250 | 5.300 | 0 | -0.06(-1.14%) |
Nov 05, 2013 | 5.600 | 5.610 | 5.361 | 5.361 | 0 | -0.23(-4.10%) |
Nov 04, 2013 | 5.720 | 5.720 | 5.540 | 5.590 | 0 | -0.01(-0.18%) |
Nov 01, 2013 | 5.650 | 5.650 | 5.550 | 5.600 | 0 | +0.01(+0.18%) |
Oct 31, 2013 | 5.520 | 5.630 | 5.460 | 5.590 | 0 | +0.03(+0.54%) |
Oct 30, 2013 | 5.600 | 5.630 | 5.500 | 5.560 | 0 | -0.02(-0.36%) |
Oct 29, 2013 | 5.700 | 5.700 | 5.552 | 5.580 | 0 | -0.04(-0.71%) |
Oct 28, 2013 | 5.800 | 5.800 | 5.500 | 5.620 | 0 | +0.12(+2.18%) |
Oct 25, 2013 | 5.670 | 5.670 | 5.490 | 5.500 | 0 | -0.05(-0.90%) |
Oct 24, 2013 | 5.690 | 5.690 | 5.390 | 5.550 | 0 | +0.05(+0.91%) |
Oct 23, 2013 | 5.640 | 5.640 | 5.400 | 5.500 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 6.140 | 6.140 | 5.400 | 5.500 | 0 | -0.20(-3.51%) |
Oct 21, 2013 | 6.100 | 6.100 | 5.640 | 5.700 | 0 | +0.07(+1.24%) |
Oct 18, 2013 | 5.680 | 5.700 | 5.480 | 5.630 | 239,956 | +0.10(+1.81%) |
Oct 17, 2013 | 5.900 | 5.900 | 5.480 | 5.530 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 5.880 | 5.880 | 5.500 | 5.530 | 0 | +0.28(+5.33%) |
Oct 15, 2013 | 5.360 | 5.480 | 5.240 | 5.250 | 0 | -0.10(-1.87%) |
Oct 14, 2013 | 5.300 | 5.500 | 5.300 | 5.350 | 0 | +0.06(+1.13%) |
Oct 11, 2013 | 5.070 | 5.390 | 4.940 | 5.290 | 0 | +0.19(+3.73%) |
Oct 10, 2013 | 5.260 | 5.260 | 5.070 | 5.100 | 0 | -0.04(-0.78%) |
Oct 09, 2013 | 5.350 | 5.360 | 5.140 | 5.140 | 0 | -0.34(-6.20%) |
Oct 08, 2013 | 5.497 | 5.497 | 5.270 | 5.480 | 3,600 | -0.02(-0.36%) |
Oct 07, 2013 | 5.390 | 5.540 | 5.390 | 5.500 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 5.271 | 5.500 | 5.271 | 5.500 | 0 | +0.08(+1.48%) |
Oct 03, 2013 | 5.409 | 5.430 | 5.350 | 5.420 | 0 | +0.08(+1.50%) |
Oct 02, 2013 | 5.320 | 5.340 | 5.300 | 5.340 | 0 | +0.03(+0.56%) |
Oct 01, 2013 | 5.341 | 5.415 | 5.310 | 5.310 | 0 | -0.13(-2.39%) |
Sep 27, 2013 | 5.251 | 5.470 | 5.250 | 5.440 | 0 | +0.10(+1.87%) |
Sep 26, 2013 | 5.300 | 5.360 | 5.250 | 5.340 | 0 | +0.02(+0.38%) |
Sep 25, 2013 | 5.420 | 5.400 | 5.280 | 5.320 | 0 | -0.08(-1.48%) |
Sep 24, 2013 | 5.340 | 5.410 | 5.330 | 5.400 | 0 | +0.20(+3.85%) |
Sep 23, 2013 | 5.420 | 5.490 | 5.200 | 5.200 | 0 | -0.20(-3.70%) |
Sep 20, 2013 | 5.380 | 5.490 | 5.350 | 5.400 | 0 | +0.10(+1.89%) |
Sep 19, 2013 | 5.280 | 5.380 | 5.240 | 5.300 | 0 | +0.06(+1.15%) |
Sep 18, 2013 | 5.230 | 5.310 | 5.210 | 5.240 | 0 | +0.01(+0.19%) |
Sep 17, 2013 | 5.230 | 5.230 | 5.230 | 5.230 | 0 | +0.06(+1.16%) |
Sep 16, 2013 | 5.168 | 5.170 | 5.168 | 5.170 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 5.240 | 5.245 | 5.140 | 5.170 | 0 | +0.04(+0.78%) |
Sep 12, 2013 | 5.051 | 5.220 | 5.051 | 5.130 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 5.110 | 5.152 | 5.090 | 5.130 | 0 | +0.02(+0.39%) |
Sep 10, 2013 | 5.000 | 5.130 | 5.000 | 5.110 | 0 | +0.04(+0.79%) |
Sep 09, 2013 | 5.000 | 5.080 | 5.000 | 5.070 | 0 | +0.13(+2.63%) |
Sep 06, 2013 | 4.700 | 4.979 | 4.690 | 4.940 | 0 | +0.31(+6.70%) |
Sep 05, 2013 | 4.650 | 4.650 | 4.550 | 4.630 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 4.480 | 4.659 | 4.480 | 4.630 | 0 | +0.17(+3.81%) |
Sep 03, 2013 | 4.510 | 4.510 | 4.410 | 4.460 | 0 | -0.11(-2.41%) |
Aug 30, 2013 | 4.730 | 4.730 | 4.540 | 4.570 | 0 | -0.15(-3.18%) |
Aug 29, 2013 | 4.660 | 4.720 | 4.600 | 4.720 | 0 | +0.06(+1.29%) |
Aug 28, 2013 | 4.580 | 4.680 | 4.580 | 4.660 | 0 | +0.08(+1.75%) |
Aug 27, 2013 | 4.520 | 4.580 | 4.510 | 4.580 | 0 | -0.04(-0.87%) |
Aug 26, 2013 | 4.690 | 4.690 | 4.539 | 4.620 | 0 | -0.04(-0.86%) |
Aug 23, 2013 | 4.630 | 4.660 | 4.520 | 4.660 | 0 | +0.06(+1.30%) |
Aug 22, 2013 | 4.600 | 4.610 | 4.520 | 4.600 | 0 | +0.04(+0.88%) |
Aug 21, 2013 | 4.580 | 4.580 | 4.560 | 4.560 | 0 | -0.09(-1.94%) |
Aug 20, 2013 | 4.690 | 4.730 | 4.630 | 4.650 | 0 | -0.03(-0.64%) |
Aug 19, 2013 | 4.700 | 4.700 | 4.680 | 4.680 | 0 | -0.04(-0.85%) |
Aug 16, 2013 | 4.710 | 4.780 | 4.710 | 4.720 | 0 | -0.04(-0.84%) |
Aug 15, 2013 | 4.910 | 4.960 | 4.710 | 4.760 | 13,108 | -0.18(-3.64%) |
Aug 14, 2013 | 4.940 | 5.000 | 4.940 | 4.940 | 0 | +0.04(+0.82%) |
Aug 13, 2013 | 4.950 | 4.980 | 4.900 | 4.900 | 3,292 | +0.01(+0.20%) |
Aug 12, 2013 | 4.950 | 5.040 | 4.890 | 4.890 | 3,860 | -0.02(-0.41%) |
Aug 09, 2013 | 4.980 | 5.020 | 4.880 | 4.910 | 4,292 | +0.01(+0.20%) |
Aug 08, 2013 | 4.930 | 4.980 | 4.890 | 4.900 | 1,146 | +0.01(+0.20%) |
Aug 07, 2013 | 4.870 | 4.940 | 4.870 | 4.890 | 2,037 | +0.01(+0.20%) |
Aug 06, 2013 | 4.990 | 5.010 | 4.880 | 4.880 | 6,415 | -0.17(-3.37%) |
Aug 05, 2013 | 4.820 | 5.050 | 4.800 | 5.050 | 650 | +0.08(+1.61%) |
Aug 02, 2013 | 5.050 | 5.050 | 4.970 | 4.970 | 478 | -0.04(-0.80%) |
Aug 01, 2013 | 5.070 | 5.150 | 5.000 | 5.010 | 8,558 | -0.01(-0.20%) |
Jul 31, 2013 | 5.050 | 5.110 | 5.020 | 5.020 | 0 | +0.02(+0.40%) |
Jul 30, 2013 | 4.910 | 5.042 | 4.910 | 5.000 | 0 | +0.11(+2.25%) |
Jul 29, 2013 | 4.910 | 4.920 | 4.870 | 4.890 | 0 | -0.07(-1.41%) |
Jul 26, 2013 | 4.960 | 4.990 | 4.860 | 4.960 | 0 | -0.11(-2.17%) |
Jul 25, 2013 | 4.870 | 5.120 | 4.860 | 5.070 | 0 | +0.15(+3.05%) |
Jul 24, 2013 | 4.810 | 4.920 | 4.680 | 4.920 | 0 | +0.01(+0.20%) |
Jul 23, 2013 | 4.650 | 4.910 | 4.650 | 4.910 | 0 | +0.23(+4.91%) |
Jul 22, 2013 | 4.590 | 4.680 | 4.580 | 4.680 | 0 | +0.18(+4.00%) |
Jul 19, 2013 | 4.700 | 4.700 | 4.450 | 4.500 | 0 | -0.13(-2.81%) |
Jul 18, 2013 | 4.650 | 4.810 | 4.570 | 4.630 | 0 | -0.09(-1.91%) |
Jul 17, 2013 | 4.710 | 4.800 | 4.600 | 4.720 | 8,720 | +0.05(+1.07%) |
Jul 16, 2013 | 4.670 | 4.750 | 4.660 | 4.670 | 0 | -0.03(-0.64%) |
Jul 15, 2013 | 4.680 | 4.700 | 4.680 | 4.700 | 0 | +0.04(+0.86%) |
Jul 12, 2013 | 4.660 | 4.750 | 4.660 | 4.660 | 0 | -0.04(-0.85%) |
Jul 11, 2013 | 4.660 | 4.750 | 4.650 | 4.700 | 0 | +0.10(+2.17%) |
Jul 10, 2013 | 4.490 | 4.630 | 4.490 | 4.600 | 0 | +0.11(+2.45%) |
Jul 09, 2013 | 4.500 | 4.490 | 4.490 | 4.490 | 0 | +0.04(+0.90%) |
Jul 08, 2013 | 4.480 | 4.570 | 4.450 | 4.450 | 0 | -0.12(-2.63%) |
Jul 05, 2013 | 4.300 | 4.570 | 4.250 | 4.570 | 0 | +0.19(+4.34%) |
Jul 03, 2013 | 4.440 | 4.500 | 4.350 | 4.380 | 0 | -0.21(-4.58%) |
Jul 02, 2013 | 4.421 | 4.590 | 4.220 | 4.590 | 0 | +0.20(+4.56%) |
Jul 01, 2013 | 4.520 | 4.520 | 4.390 | 4.390 | 0 | -0.07(-1.57%) |
Jun 28, 2013 | 4.480 | 4.480 | 4.420 | 4.460 | 16,882 | +0.38(+9.31%) |
Jun 26, 2013 | 4.080 | 4.090 | 3.870 | 4.080 | 0 | +0.06(+1.49%) |
Jun 25, 2013 | 4.005 | 4.060 | 4.000 | 4.020 | 0 | +0.02(+0.50%) |
Jun 24, 2013 | 4.080 | 4.120 | 3.995 | 4.000 | 0 | -0.10(-2.44%) |
Jun 21, 2013 | 4.070 | 4.170 | 4.070 | 4.100 | 1,621 | +0.10(+2.50%) |
Jun 20, 2013 | 4.200 | 4.240 | 4.000 | 4.000 | 0 | -0.21(-4.99%) |
Jun 19, 2013 | 4.160 | 4.300 | 4.120 | 4.210 | 0 | +0.03(+0.72%) |
Jun 18, 2013 | 4.220 | 4.310 | 4.180 | 4.180 | 0 | -0.06(-1.42%) |
Jun 17, 2013 | 4.300 | 4.370 | 4.210 | 4.240 | 0 | -0.04(-0.93%) |
Jun 14, 2013 | 4.150 | 4.300 | 4.130 | 4.280 | 0 | +0.18(+4.39%) |
Jun 13, 2013 | 4.000 | 4.190 | 3.990 | 4.100 | 21,930 | +0.04(+0.99%) |
Jun 12, 2013 | 4.320 | 4.320 | 4.060 | 4.060 | 36,119 | -0.25(-5.80%) |
Jun 11, 2013 | 4.250 | 4.410 | 4.230 | 4.310 | 12,794 | +0.16(+3.86%) |
Jun 10, 2013 | 4.410 | 4.410 | 4.150 | 4.150 | 0 | -0.21(-4.82%) |
Jun 07, 2013 | 4.350 | 4.490 | 4.350 | 4.360 | 0 | +0.06(+1.40%) |
Jun 06, 2013 | 4.280 | 4.450 | 4.250 | 4.300 | 0 | +0.03(+0.70%) |
Jun 05, 2013 | 4.270 | 4.420 | 4.090 | 4.270 | 0 | -0.26(-5.74%) |
Jun 04, 2013 | 4.510 | 4.680 | 4.510 | 4.530 | 0 | -0.01(-0.22%) |
Jun 03, 2013 | 4.490 | 4.670 | 4.440 | 4.540 | 13,852 | +0.02(+0.44%) |
May 31, 2013 | 4.488 | 4.660 | 4.430 | 4.520 | 6,630 | -0.06(-1.31%) |
May 30, 2013 | 4.460 | 4.610 | 4.460 | 4.580 | 0 | +0.08(+1.78%) |
May 29, 2013 | 4.470 | 4.550 | 4.470 | 4.500 | 3,024 | +0.01(+0.22%) |
May 28, 2013 | 4.540 | 4.580 | 4.490 | 4.490 | 6,728 | +0.04(+0.90%) |
May 24, 2013 | 4.420 | 4.520 | 4.420 | 4.450 | 0 | +0.02(+0.45%) |
May 23, 2013 | 4.360 | 4.480 | 4.360 | 4.430 | 0 | +0.07(+1.61%) |
May 22, 2013 | 4.480 | 4.530 | 4.320 | 4.360 | 0 | -0.16(-3.54%) |
May 21, 2013 | 4.560 | 4.630 | 4.460 | 4.520 | 0 | -0.14(-3.00%) |
May 20, 2013 | 4.400 | 4.660 | 4.400 | 4.660 | 0 | +0.19(+4.25%) |
May 17, 2013 | 4.320 | 4.470 | 4.270 | 4.470 | 0 | +0.07(+1.59%) |
May 16, 2013 | 4.400 | 4.400 | 4.220 | 4.400 | 61,922 | -0.03(-0.68%) |
May 15, 2013 | 4.360 | 4.430 | 4.340 | 4.430 | 0 | -0.02(-0.45%) |
May 13, 2013 | 4.540 | 4.540 | 4.450 | 4.450 | 0 | -0.05(-1.11%) |
May 10, 2013 | 4.470 | 4.520 | 4.470 | 4.500 | 0 | +0.03(+0.67%) |
May 09, 2013 | 4.600 | 4.600 | 4.460 | 4.470 | 0 | -0.06(-1.32%) |
May 08, 2013 | 4.570 | 4.580 | 4.480 | 4.530 | 0 | -0.13(-2.79%) |
May 07, 2013 | 4.600 | 4.660 | 4.490 | 4.660 | 0 | +0.11(+2.42%) |
May 06, 2013 | 4.540 | 4.550 | 4.510 | 4.550 | 0 | -0.03(-0.66%) |
May 03, 2013 | 4.570 | 4.740 | 4.570 | 4.580 | 0 | -0.26(-5.37%) |
May 02, 2013 | 4.590 | 4.840 | 4.500 | 4.840 | 0 | +0.24(+5.22%) |