Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.319 | 4.319 | 4.255 | 4.255 | 74,189 | +0.00(+0.00%) |
Apr 29, 2014 | 4.319 | 4.319 | 4.246 | 4.255 | 30,693 | +0.00(+0.00%) |
Apr 28, 2014 | 4.238 | 4.255 | 4.238 | 4.255 | 6,087 | +0.00(+0.00%) |
Apr 25, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 7,050 | +0.00(+0.00%) |
Apr 24, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 2,350 | -0.00(-0.00%) |
Apr 23, 2014 | 4.251 | 4.255 | 4.251 | 4.255 | 13,386 | +0.00(+0.00%) |
Apr 22, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 3,525 | +0.00(+0.10%) |
Apr 21, 2014 | 4.255 | 4.255 | 4.251 | 4.251 | 18,167 | -0.00(-0.07%) |
Apr 17, 2014 | 4.238 | 4.254 | 4.254 | 4.254 | 3,290 | +0.02(+0.37%) |
Apr 15, 2014 | 4.263 | 4.238 | 4.238 | 4.238 | 6,345 | -0.08(-1.87%) |
Apr 11, 2014 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.08(+1.91%) |
Apr 08, 2014 | 4.217 | 4.238 | 4.238 | 4.238 | 176 | -0.21(-4.69%) |
Apr 07, 2014 | 4.855 | 4.855 | 4.446 | 4.446 | 3,250 | +0.24(+5.66%) |
Apr 04, 2014 | 4.208 | 4.208 | 4.208 | 4.208 | 4,404 | -0.00(-0.10%) |
Apr 03, 2014 | 4.149 | 4.212 | 4.149 | 4.212 | 3,022 | -0.04(-1.00%) |
Apr 02, 2014 | 4.238 | 4.255 | 4.238 | 4.255 | 10,007 | +0.02(+0.40%) |
Apr 01, 2014 | 4.161 | 4.238 | 4.140 | 4.238 | 27,699 | +0.01(+0.20%) |
Mar 31, 2014 | 4.212 | 4.242 | 4.208 | 4.229 | 55,378 | -0.01(-0.20%) |
Mar 28, 2014 | 4.212 | 4.238 | 4.204 | 4.238 | 327,475 | +0.02(+0.40%) |
Mar 27, 2014 | 4.217 | 4.259 | 4.217 | 4.221 | 3,995 | -0.02(-0.40%) |
Mar 26, 2014 | 4.217 | 4.238 | 4.212 | 4.238 | 11,530 | +0.03(+0.61%) |
Mar 24, 2014 | 4.212 | 4.212 | 4.212 | 4.212 | 3,525 | -0.03(-0.60%) |
Mar 21, 2014 | 4.212 | 4.238 | 4.212 | 4.238 | 44,630 | +0.03(+0.61%) |
Mar 20, 2014 | 4.217 | 4.217 | 4.212 | 4.212 | 81,681 | +0.00(+0.00%) |
Mar 19, 2014 | 4.297 | 4.297 | 4.086 | 4.212 | 881,234 | +0.00(+0.00%) |
Mar 18, 2014 | 4.276 | 4.336 | 4.212 | 4.212 | 66,833 | +0.00(+0.00%) |
Mar 17, 2014 | 4.212 | 4.238 | 4.093 | 4.212 | 56,393 | -0.02(-0.50%) |
Mar 14, 2014 | 4.114 | 4.340 | 4.093 | 4.234 | 56,964 | +0.02(+0.50%) |
Mar 13, 2014 | 4.106 | 4.212 | 4.106 | 4.212 | 6,406 | -0.01(-0.20%) |
Mar 12, 2014 | 4.174 | 4.221 | 4.140 | 4.221 | 7,290 | +0.01(+0.20%) |
Mar 11, 2014 | 4.093 | 4.212 | 4.093 | 4.212 | 54,008 | -0.02(-0.55%) |
Mar 10, 2014 | 4.255 | 4.255 | 4.212 | 4.236 | 87,127 | +0.02(+0.56%) |
Mar 07, 2014 | 4.095 | 4.212 | 4.055 | 4.212 | 244,230 | +0.05(+1.23%) |
Mar 06, 2014 | 4.183 | 4.212 | 4.086 | 4.161 | 89,129 | -0.05(-1.21%) |
Mar 05, 2014 | 4.106 | 4.212 | 4.074 | 4.212 | 97,379 | +0.12(+2.91%) |
Mar 04, 2014 | 4.093 | 4.212 | 4.042 | 4.093 | 98,554 | -0.02(-0.41%) |
Mar 03, 2014 | 4.187 | 4.297 | 4.110 | 4.110 | 83,298 | -0.04(-0.92%) |
Feb 27, 2014 | 4.149 | 4.149 | 4.149 | 4.149 | 0 | +0.00(+0.00%) |
Feb 26, 2014 | 4.149 | 4.149 | 4.149 | 4.149 | 235 | -0.00(-0.10%) |
Feb 25, 2014 | 4.080 | 4.170 | 4.080 | 4.153 | 4,879 | +0.03(+0.62%) |
Feb 24, 2014 | 4.127 | 4.143 | 4.127 | 4.127 | 13,666 | +0.00(+0.00%) |
Feb 21, 2014 | 4.097 | 4.149 | 4.097 | 4.127 | 10,105 | +0.04(+1.02%) |
Feb 20, 2014 | 4.161 | 4.161 | 4.055 | 4.086 | 159,556 | -0.04(-1.01%) |
Feb 19, 2014 | 4.127 | 4.149 | 4.085 | 4.127 | 17,633 | +0.03(+0.73%) |
Feb 18, 2014 | 4.051 | 4.127 | 4.051 | 4.097 | 11,003 | -0.03(-0.72%) |
Feb 14, 2014 | 4.144 | 4.127 | 4.127 | 4.127 | 10,340 | +0.02(+0.52%) |
Feb 13, 2014 | 4.063 | 4.106 | 3.983 | 4.106 | 126,399 | +0.06(+1.58%) |
Feb 12, 2014 | 4.025 | 4.106 | 4.004 | 4.042 | 68,922 | +0.00(+0.00%) |
Feb 11, 2014 | 4.085 | 4.225 | 4.012 | 4.042 | 20,242 | -0.06(-1.45%) |
Feb 10, 2014 | 4.080 | 4.187 | 4.004 | 4.102 | 3,295 | -0.00(-0.10%) |
Feb 07, 2014 | 4.004 | 4.149 | 4.004 | 4.106 | 8,700 | +0.00(+0.00%) |
Feb 06, 2014 | 3.995 | 4.110 | 3.995 | 4.106 | 7,412 | +0.07(+1.79%) |
Feb 05, 2014 | 3.969 | 4.106 | 3.966 | 4.034 | 9,544 | -0.07(-1.76%) |
Feb 04, 2014 | 3.974 | 4.127 | 3.940 | 4.106 | 37,540 | +0.14(+3.43%) |
Feb 03, 2014 | 4.093 | 4.255 | 3.966 | 3.970 | 35,274 | -0.05(-1.32%) |
Jan 31, 2014 | 3.893 | 4.106 | 3.893 | 4.023 | 16,364 | +0.04(+1.11%) |
Jan 30, 2014 | 3.978 | 3.979 | 3.978 | 3.979 | 1,393 | +0.03(+0.87%) |
Jan 29, 2014 | 3.975 | 3.975 | 3.925 | 3.944 | 9,173 | +0.01(+0.29%) |
Jan 28, 2014 | 3.966 | 3.982 | 3.883 | 3.933 | 6,809 | -0.05(-1.36%) |
Jan 27, 2014 | 3.987 | 3.987 | 3.987 | 3.987 | 4,790 | +0.00(+0.11%) |
Jan 22, 2014 | 3.966 | 3.983 | 3.983 | 3.983 | 21 | +0.02(+0.42%) |
Jan 21, 2014 | 3.941 | 3.983 | 3.820 | 3.966 | 33,975 | +0.06(+1.50%) |
Jan 17, 2014 | 3.866 | 3.908 | 3.908 | 3.908 | 2,395 | -0.12(-3.05%) |
Jan 16, 2014 | 3.962 | 4.042 | 3.925 | 4.031 | 15,281 | +0.13(+3.25%) |
Jan 15, 2014 | 3.908 | 3.908 | 3.904 | 3.904 | 1,231 | +0.00(+0.00%) |
Jan 14, 2014 | 3.904 | 3.904 | 3.900 | 3.904 | 13,015 | +0.00(+0.11%) |
Jan 13, 2014 | 3.866 | 3.958 | 3.799 | 3.900 | 59,620 | -0.06(-1.48%) |
Jan 09, 2014 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.11%) |
Jan 08, 2014 | 3.945 | 3.954 | 3.945 | 3.954 | 13,271 | +0.02(+0.53%) |
Jan 07, 2014 | 3.937 | 3.945 | 3.900 | 3.933 | 13,305 | +0.00(+0.00%) |
Jan 06, 2014 | 3.895 | 3.971 | 3.895 | 3.933 | 53,842 | +0.04(+1.07%) |
Jan 03, 2014 | 3.824 | 4.029 | 3.824 | 3.891 | 28,607 | +0.01(+0.22%) |
Jan 02, 2014 | 3.870 | 3.883 | 3.849 | 3.883 | 35,692 | +0.05(+1.20%) |
Dec 31, 2013 | 3.829 | 3.837 | 3.837 | 3.837 | 10,778 | -0.02(-0.53%) |
Dec 30, 2013 | 3.891 | 3.891 | 3.820 | 3.857 | 19,788 | -0.06(-1.50%) |
Dec 27, 2013 | 3.820 | 3.916 | 3.820 | 3.916 | 53,567 | +0.08(+1.97%) |
Dec 26, 2013 | 3.854 | 3.883 | 3.841 | 3.841 | 18,552 | -0.00(-0.01%) |
Dec 24, 2013 | 3.841 | 3.841 | 3.841 | 3.841 | 9,175 | +0.02(+0.55%) |
Dec 23, 2013 | 3.816 | 3.820 | 3.816 | 3.820 | 4,835 | +0.01(+0.18%) |
Dec 19, 2013 | 3.813 | 3.813 | 3.813 | 3.813 | 711 | +0.03(+0.92%) |
Dec 17, 2013 | 3.778 | 3.778 | 3.778 | 3.778 | 1,437 | +0.02(+0.56%) |
Dec 13, 2013 | 3.804 | 3.758 | 3.758 | 3.758 | 1,437 | +0.00(+0.00%) |
Dec 12, 2013 | 3.799 | 3.799 | 3.753 | 3.758 | 25,927 | +0.04(+1.12%) |
Dec 11, 2013 | 3.829 | 3.829 | 3.691 | 3.716 | 74,153 | -0.05(-1.22%) |
Dec 10, 2013 | 3.758 | 3.762 | 3.758 | 3.762 | 1,317 | -0.04(-0.99%) |
Dec 09, 2013 | 3.841 | 3.841 | 3.799 | 3.799 | 15,898 | -0.03(-0.87%) |
Dec 06, 2013 | 3.833 | 3.833 | 3.833 | 3.833 | 0 | +0.00(+0.11%) |
Dec 05, 2013 | 3.841 | 3.841 | 3.829 | 3.829 | 0 | -0.00(-0.11%) |
Dec 04, 2013 | 3.841 | 3.841 | 3.833 | 3.833 | 0 | +0.03(+0.87%) |
Dec 03, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-1.08%) |
Dec 02, 2013 | 3.820 | 3.841 | 3.820 | 3.841 | 0 | +0.02(+0.55%) |
Nov 29, 2013 | 3.816 | 3.820 | 3.816 | 3.820 | 0 | +0.00(+0.11%) |
Nov 27, 2013 | 3.816 | 3.816 | 3.816 | 3.816 | 0 | +0.05(+1.44%) |
Nov 26, 2013 | 3.799 | 3.820 | 3.762 | 3.762 | 0 | -0.06(-1.53%) |
Nov 25, 2013 | 3.820 | 3.820 | 3.770 | 3.820 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 3.820 | 3.862 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 3.816 | 3.820 | 3.816 | 3.820 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.02(+0.55%) |
Nov 19, 2013 | 3.820 | 3.820 | 3.799 | 3.799 | 0 | -0.05(-1.30%) |
Nov 18, 2013 | 3.849 | 3.849 | 3.849 | 3.849 | 0 | +0.03(+0.77%) |
Nov 15, 2013 | 3.829 | 3.862 | 3.820 | 3.820 | 0 | -0.02(-0.40%) |
Nov 14, 2013 | 3.862 | 3.862 | 3.836 | 3.836 | 0 | -0.01(-0.36%) |
Nov 12, 2013 | 3.687 | 3.849 | 3.687 | 3.849 | 0 | +0.01(+0.31%) |
Nov 11, 2013 | 3.966 | 3.966 | 3.778 | 3.838 | 0 | +0.02(+0.56%) |
Nov 08, 2013 | 3.804 | 3.858 | 3.799 | 3.816 | 0 | -0.02(-0.54%) |
Nov 07, 2013 | 3.824 | 3.841 | 3.796 | 3.837 | 0 | -0.02(-0.54%) |
Nov 06, 2013 | 3.800 | 3.858 | 3.797 | 3.858 | 0 | +0.07(+1.98%) |
Nov 05, 2013 | 3.818 | 3.818 | 3.783 | 3.783 | 0 | -0.04(-0.97%) |
Nov 01, 2013 | 3.820 | 3.820 | 3.820 | 3.820 | 5,748 | +0.01(+0.23%) |
Oct 31, 2013 | 3.758 | 3.812 | 3.703 | 3.812 | 0 | +0.07(+1.76%) |
Oct 30, 2013 | 3.746 | 3.746 | 3.746 | 3.746 | 0 | +0.00(+0.01%) |
Oct 29, 2013 | 3.746 | 3.746 | 3.710 | 3.745 | 0 | +0.04(+1.18%) |
Oct 28, 2013 | 3.685 | 3.706 | 3.684 | 3.701 | 0 | +0.00(+0.10%) |
Oct 24, 2013 | 3.698 | 3.698 | 3.698 | 3.698 | 0 | +0.01(+0.26%) |
Oct 22, 2013 | 3.746 | 3.688 | 3.688 | 3.688 | 3,664 | -0.01(-0.33%) |
Oct 21, 2013 | 3.688 | 3.701 | 3.684 | 3.701 | 0 | -0.02(-0.66%) |
Oct 18, 2013 | 3.705 | 3.725 | 3.705 | 3.725 | 4,091 | -0.05(-1.19%) |
Oct 16, 2013 | 3.705 | 3.770 | 3.770 | 3.770 | 97,959 | +0.07(+1.77%) |
Oct 15, 2013 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | +0.00(+0.03%) |
Oct 14, 2013 | 3.684 | 3.704 | 3.684 | 3.704 | 0 | -0.02(-0.58%) |
Oct 11, 2013 | 3.684 | 3.725 | 3.684 | 3.725 | 0 | +0.04(+1.00%) |
Oct 10, 2013 | 3.755 | 3.755 | 3.643 | 3.688 | 0 | -0.04(-0.99%) |
Oct 09, 2013 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.11%) |
Oct 08, 2013 | 3.725 | 3.725 | 3.721 | 3.721 | 0 | -0.00(-0.10%) |
Oct 07, 2013 | 3.725 | 3.729 | 3.724 | 3.725 | 0 | +0.02(+0.54%) |
Oct 04, 2013 | 3.725 | 3.725 | 3.705 | 3.705 | 0 | -0.02(-0.55%) |
Oct 03, 2013 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | -0.00(-0.00%) |
Oct 01, 2013 | 3.762 | 3.762 | 3.725 | 3.725 | 0 | -0.02(-0.55%) |
Sep 25, 2013 | 3.746 | 3.746 | 3.746 | 3.746 | 244 | +0.04(+1.10%) |
Sep 24, 2013 | 3.741 | 3.746 | 3.705 | 3.705 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 3.680 | 3.741 | 3.664 | 3.705 | 0 | +0.02(+0.55%) |
Sep 19, 2013 | 3.725 | 3.684 | 3.684 | 3.684 | 14,901 | -0.04(-1.10%) |
Sep 18, 2013 | 3.651 | 3.746 | 3.574 | 3.725 | 0 | +0.04(+1.11%) |
Sep 17, 2013 | 3.684 | 3.686 | 3.684 | 3.684 | 0 | -0.04(-1.10%) |
Sep 16, 2013 | 3.725 | 3.737 | 3.684 | 3.725 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 3.684 | 3.725 | 3.684 | 3.725 | 0 | +0.15(+4.24%) |
Sep 12, 2013 | 3.725 | 3.725 | 3.574 | 3.574 | 0 | -0.14(-3.75%) |
Sep 11, 2013 | 3.684 | 3.713 | 3.684 | 3.713 | 0 | +0.03(+0.78%) |
Sep 10, 2013 | 3.692 | 3.692 | 3.684 | 3.684 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 3.725 | 3.725 | 3.615 | 3.684 | 0 | -0.03(-0.88%) |
Sep 04, 2013 | 3.725 | 3.717 | 3.717 | 3.717 | 18,565 | +0.03(+0.89%) |
Aug 29, 2013 | 3.717 | 3.684 | 3.684 | 3.684 | 30,291 | +0.00(+0.11%) |
Aug 27, 2013 | 3.762 | 3.680 | 3.680 | 3.680 | 7,817 | -0.08(-2.18%) |
Aug 26, 2013 | 3.746 | 3.762 | 3.746 | 3.762 | 0 | +0.08(+2.11%) |
Aug 22, 2013 | 3.684 | 3.684 | 3.684 | 3.684 | 24,428 | +0.00(+0.00%) |
Aug 21, 2013 | 3.688 | 3.725 | 3.684 | 3.684 | 0 | +0.01(+0.22%) |
Aug 20, 2013 | 3.651 | 3.676 | 3.651 | 3.676 | 0 | -0.02(-0.55%) |
Aug 16, 2013 | 3.696 | 3.696 | 3.696 | 3.696 | 488 | +0.05(+1.23%) |
Aug 15, 2013 | 3.643 | 3.758 | 3.643 | 3.651 | 15,170 | +0.00(+0.11%) |
Aug 14, 2013 | 3.688 | 3.741 | 3.647 | 3.647 | 0 | -0.11(-2.94%) |
Aug 13, 2013 | 3.758 | 3.758 | 3.757 | 3.758 | 4,885 | +0.00(+0.11%) |
Aug 09, 2013 | 3.758 | 3.754 | 3.754 | 3.754 | 21,497 | +0.00(+0.00%) |
Aug 08, 2013 | 3.754 | 3.754 | 3.754 | 3.754 | 244 | +0.07(+1.89%) |
Aug 07, 2013 | 3.684 | 3.762 | 3.684 | 3.684 | 504,941 | -0.08(-2.07%) |
Aug 06, 2013 | 3.758 | 3.762 | 3.757 | 3.762 | 3,368 | +0.02(+0.44%) |
Aug 05, 2013 | 3.741 | 3.746 | 3.741 | 3.746 | 1,465 | +0.06(+1.67%) |
Aug 02, 2013 | 3.729 | 3.733 | 3.684 | 3.684 | 28,381 | -0.08(-2.07%) |
Aug 01, 2013 | 3.754 | 3.782 | 3.754 | 3.762 | 17,588 | +0.05(+1.21%) |
Jul 31, 2013 | 3.684 | 3.721 | 3.684 | 3.717 | 0 | -0.07(-1.84%) |
Jul 30, 2013 | 3.807 | 4.065 | 3.754 | 3.787 | 0 | +0.09(+2.44%) |
Jul 29, 2013 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | -0.02(-0.44%) |
Jul 26, 2013 | 3.692 | 3.713 | 3.692 | 3.713 | 0 | +0.01(+0.33%) |
Jul 25, 2013 | 3.725 | 3.725 | 3.692 | 3.701 | 0 | -0.05(-1.20%) |
Jul 24, 2013 | 3.741 | 3.746 | 3.741 | 3.746 | 0 | +0.03(+0.88%) |
Jul 23, 2013 | 3.713 | 3.713 | 3.713 | 3.713 | 0 | -0.07(-1.95%) |
Jul 22, 2013 | 3.787 | 3.795 | 3.787 | 3.787 | 0 | +0.06(+1.65%) |
Jul 19, 2013 | 3.746 | 3.774 | 3.725 | 3.725 | 0 | -0.00(-0.00%) |
Jul 18, 2013 | 3.725 | 3.725 | 3.705 | 3.725 | 0 | +0.02(+0.66%) |
Jul 17, 2013 | 3.701 | 3.701 | 3.701 | 3.701 | 527 | +0.02(+0.44%) |
Jul 16, 2013 | 3.688 | 3.688 | 3.684 | 3.684 | 0 | -0.10(-2.70%) |
Jul 12, 2013 | 3.787 | 3.787 | 3.787 | 3.787 | 7,817 | +0.02(+0.65%) |
Jul 11, 2013 | 3.717 | 3.762 | 3.717 | 3.762 | 0 | -0.01(-0.39%) |
Jul 09, 2013 | 3.684 | 3.777 | 3.777 | 3.777 | 3,664 | +0.09(+2.51%) |
Jul 08, 2013 | 3.713 | 3.713 | 3.684 | 3.684 | 0 | -0.07(-1.85%) |
Jul 03, 2013 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | -0.03(-0.78%) |
Jul 01, 2013 | 3.782 | 3.783 | 3.783 | 3.783 | 977 | +0.09(+2.57%) |
Jun 27, 2013 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | -0.08(-2.07%) |
Jun 25, 2013 | 3.766 | 3.766 | 3.766 | 3.766 | 0 | +0.06(+1.66%) |
Jun 24, 2013 | 3.717 | 3.717 | 3.705 | 3.705 | 0 | -0.01(-0.33%) |
Jun 21, 2013 | 3.787 | 3.787 | 3.713 | 3.717 | 15,233 | +0.00(+0.11%) |
Jun 20, 2013 | 3.827 | 3.827 | 3.713 | 3.713 | 0 | -0.08(-2.16%) |
Jun 19, 2013 | 3.827 | 3.827 | 3.791 | 3.795 | 0 | +0.01(+0.22%) |
Jun 18, 2013 | 3.803 | 3.803 | 3.746 | 3.787 | 0 | +0.00(+0.11%) |
Jun 17, 2013 | 3.766 | 3.848 | 3.762 | 3.782 | 0 | +0.02(+0.43%) |
Jun 14, 2013 | 3.741 | 3.766 | 3.741 | 3.766 | 0 | +0.08(+2.11%) |
Jun 13, 2013 | 3.766 | 3.774 | 3.684 | 3.688 | 16,733 | -0.09(-2.49%) |
Jun 12, 2013 | 3.782 | 3.782 | 3.782 | 3.782 | 2,442 | -0.01(-0.32%) |
Jun 11, 2013 | 3.770 | 3.819 | 3.766 | 3.795 | 14,175 | +0.06(+1.64%) |
Jun 06, 2013 | 3.741 | 3.733 | 3.733 | 3.733 | 3,908 | -0.05(-1.41%) |
Jun 05, 2013 | 3.733 | 3.787 | 3.733 | 3.787 | 0 | +0.02(+0.65%) |
Jun 04, 2013 | 3.807 | 3.807 | 3.762 | 3.762 | 0 | +0.02(+0.44%) |
Jun 03, 2013 | 3.746 | 3.746 | 3.746 | 3.746 | 434 | -0.06(-1.61%) |
May 31, 2013 | 3.827 | 3.827 | 3.725 | 3.807 | 15,693 | +0.01(+0.22%) |
May 29, 2013 | 3.799 | 3.799 | 3.799 | 3.799 | 4,152 | +0.03(+0.87%) |
May 28, 2013 | 3.766 | 3.774 | 3.766 | 3.766 | 6,107 | +0.00(+0.00%) |
May 24, 2013 | 3.766 | 3.766 | 3.766 | 3.766 | 0 | +0.14(+3.95%) |
May 23, 2013 | 3.623 | 3.623 | 3.623 | 3.623 | 0 | -0.06(-1.67%) |
May 22, 2013 | 3.684 | 3.713 | 3.684 | 3.684 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.684 | 3.684 | 3.684 | 3.684 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.729 | 3.729 | 3.684 | 3.684 | 0 | -0.02(-0.55%) |
May 17, 2013 | 3.746 | 3.746 | 3.704 | 3.705 | 0 | -0.05(-1.20%) |
May 16, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 559 | +0.00(+0.11%) |
May 15, 2013 | 3.766 | 3.766 | 3.746 | 3.746 | 0 | -0.07(-1.93%) |
May 13, 2013 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | +0.04(+1.09%) |
May 10, 2013 | 3.762 | 3.796 | 3.762 | 3.778 | 0 | +0.04(+1.08%) |
May 09, 2013 | 3.725 | 3.737 | 3.721 | 3.737 | 0 | +0.05(+1.33%) |
May 08, 2013 | 3.705 | 3.725 | 3.684 | 3.688 | 0 | -0.03(-0.82%) |
May 07, 2013 | 3.709 | 3.754 | 3.705 | 3.719 | 0 | -0.01(-0.17%) |
May 06, 2013 | 3.731 | 3.741 | 3.721 | 3.725 | 0 | -0.04(-1.09%) |
May 03, 2013 | 3.766 | 3.766 | 3.719 | 3.766 | 0 | +0.05(+1.27%) |
May 02, 2013 | 3.758 | 3.758 | 3.719 | 3.719 | 0 | -0.06(-1.68%) |