Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.348 | 5.348 | 5.260 | 5.270 | 9,421 | -0.04(-0.82%) |
Apr 29, 2014 | 5.226 | 5.322 | 5.192 | 5.314 | 8,436 | +0.09(+1.67%) |
Apr 28, 2014 | 5.305 | 5.314 | 5.193 | 5.226 | 23,775 | -0.06(-1.07%) |
Apr 25, 2014 | 5.314 | 5.314 | 5.226 | 5.283 | 22,982 | +0.00(+0.08%) |
Apr 24, 2014 | 5.314 | 5.401 | 5.244 | 5.279 | 28,249 | -0.03(-0.49%) |
Apr 23, 2014 | 5.366 | 5.366 | 5.226 | 5.305 | 41,232 | -0.05(-0.98%) |
Apr 22, 2014 | 5.331 | 5.401 | 5.287 | 5.357 | 49,018 | +0.06(+1.15%) |
Apr 21, 2014 | 5.148 | 5.427 | 5.148 | 5.296 | 24,621 | +0.11(+2.18%) |
Apr 17, 2014 | 5.052 | 5.183 | 5.183 | 5.183 | 33,406 | +0.13(+2.59%) |
Apr 16, 2014 | 5.166 | 5.226 | 5.052 | 5.052 | 18,907 | -0.14(-2.68%) |
Apr 15, 2014 | 5.226 | 5.305 | 4.869 | 5.192 | 88,033 | -0.06(-1.16%) |
Apr 14, 2014 | 5.314 | 5.399 | 5.244 | 5.253 | 29,387 | -0.11(-2.11%) |
Apr 11, 2014 | 5.322 | 5.401 | 5.287 | 5.366 | 23,761 | -0.02(-0.32%) |
Apr 10, 2014 | 5.392 | 5.409 | 5.244 | 5.383 | 23,903 | +0.03(+0.57%) |
Apr 09, 2014 | 5.253 | 5.353 | 5.203 | 5.353 | 47,756 | +0.02(+0.41%) |
Apr 08, 2014 | 5.402 | 5.462 | 5.227 | 5.331 | 44,498 | -0.11(-2.08%) |
Apr 07, 2014 | 5.575 | 5.575 | 5.235 | 5.444 | 51,067 | -0.05(-0.95%) |
Apr 04, 2014 | 5.732 | 5.732 | 5.492 | 5.497 | 26,439 | -0.21(-3.66%) |
Apr 03, 2014 | 5.836 | 5.915 | 5.584 | 5.706 | 71,579 | -0.10(-1.65%) |
Apr 02, 2014 | 5.749 | 5.976 | 5.662 | 5.801 | 79,026 | +0.08(+1.37%) |
Apr 01, 2014 | 5.862 | 5.941 | 5.584 | 5.723 | 39,619 | -0.08(-1.35%) |
Mar 31, 2014 | 5.618 | 5.941 | 5.618 | 5.801 | 34,313 | +0.18(+3.26%) |
Mar 28, 2014 | 5.740 | 5.740 | 5.464 | 5.618 | 27,261 | -0.12(-2.12%) |
Mar 27, 2014 | 5.444 | 5.793 | 5.444 | 5.740 | 37,482 | +0.25(+4.60%) |
Mar 26, 2014 | 5.923 | 6.010 | 5.436 | 5.488 | 87,928 | -0.45(-7.62%) |
Mar 25, 2014 | 5.880 | 6.176 | 5.793 | 5.941 | 79,378 | +0.20(+3.49%) |
Mar 24, 2014 | 5.688 | 5.932 | 5.566 | 5.740 | 25,145 | +0.14(+2.49%) |
Mar 21, 2014 | 5.645 | 5.740 | 5.575 | 5.601 | 30,316 | +0.07(+1.26%) |
Mar 20, 2014 | 5.488 | 5.749 | 5.444 | 5.531 | 51,809 | +0.08(+1.44%) |
Mar 19, 2014 | 5.401 | 5.488 | 5.401 | 5.453 | 36,904 | +0.23(+4.33%) |
Mar 18, 2014 | 5.226 | 5.531 | 5.225 | 5.226 | 36,822 | +0.03(+0.67%) |
Mar 17, 2014 | 5.270 | 5.270 | 5.139 | 5.192 | 9,249 | -0.03(-0.67%) |
Mar 14, 2014 | 5.139 | 5.261 | 5.113 | 5.226 | 29,899 | +0.09(+1.69%) |
Mar 13, 2014 | 5.148 | 5.218 | 5.109 | 5.139 | 11,629 | -0.02(-0.34%) |
Mar 12, 2014 | 5.054 | 5.166 | 4.956 | 5.157 | 10,589 | +0.17(+3.50%) |
Mar 11, 2014 | 4.930 | 5.174 | 4.922 | 4.983 | 8,367 | +0.05(+1.06%) |
Mar 10, 2014 | 5.139 | 5.139 | 4.913 | 4.930 | 13,933 | -0.20(-3.90%) |
Mar 07, 2014 | 5.131 | 5.183 | 5.070 | 5.131 | 15,872 | +0.05(+1.03%) |
Mar 06, 2014 | 5.070 | 5.087 | 5.026 | 5.078 | 4,495 | +0.05(+1.04%) |
Mar 05, 2014 | 4.956 | 5.026 | 4.914 | 5.026 | 7,645 | +0.05(+1.05%) |
Mar 04, 2014 | 4.983 | 5.070 | 4.878 | 4.974 | 11,450 | -0.03(-0.52%) |
Mar 03, 2014 | 5.070 | 5.183 | 5.000 | 5.000 | 21,265 | +0.03(+0.70%) |
Feb 28, 2014 | 5.148 | 5.148 | 4.891 | 4.965 | 10,038 | -0.24(-4.68%) |
Feb 27, 2014 | 4.843 | 5.209 | 4.843 | 5.209 | 19,696 | +0.38(+7.94%) |
Feb 26, 2014 | 5.200 | 5.200 | 4.530 | 4.826 | 91,387 | -0.41(-7.82%) |
Feb 25, 2014 | 5.244 | 5.279 | 5.226 | 5.235 | 14,989 | -0.03(-0.66%) |
Feb 24, 2014 | 5.270 | 5.305 | 5.226 | 5.270 | 27,435 | -0.03(-0.49%) |
Feb 21, 2014 | 5.296 | 5.314 | 5.209 | 5.296 | 30,633 | +0.03(+0.66%) |
Feb 20, 2014 | 5.185 | 5.314 | 5.070 | 5.261 | 27,879 | +0.12(+2.37%) |
Feb 19, 2014 | 5.226 | 5.226 | 5.122 | 5.139 | 11,803 | -0.09(-1.67%) |
Feb 18, 2014 | 5.200 | 5.226 | 5.009 | 5.226 | 27,581 | +0.03(+0.50%) |
Feb 14, 2014 | 5.200 | 5.200 | 5.200 | 5.200 | 4,706 | +0.00(+0.00%) |
Feb 13, 2014 | 5.157 | 5.200 | 4.991 | 5.200 | 22,033 | +0.10(+2.05%) |
Feb 12, 2014 | 5.139 | 5.148 | 5.009 | 5.096 | 17,674 | +0.01(+0.17%) |
Feb 11, 2014 | 4.880 | 5.139 | 4.880 | 5.087 | 44,534 | +0.21(+4.25%) |
Feb 10, 2014 | 4.854 | 4.880 | 4.828 | 4.880 | 62,967 | +0.07(+1.44%) |
Feb 07, 2014 | 4.854 | 4.880 | 4.802 | 4.811 | 19,465 | +0.01(+0.18%) |
Feb 06, 2014 | 4.699 | 4.871 | 4.699 | 4.802 | 12,418 | +0.10(+2.02%) |
Feb 05, 2014 | 4.819 | 4.958 | 4.695 | 4.707 | 20,129 | -0.11(-2.33%) |
Feb 04, 2014 | 4.820 | 4.932 | 4.819 | 4.819 | 17,350 | -0.01(-0.18%) |
Feb 03, 2014 | 4.923 | 5.044 | 4.828 | 4.828 | 47,962 | -0.10(-1.93%) |
Jan 31, 2014 | 4.716 | 5.130 | 4.716 | 4.923 | 70,716 | +0.26(+5.56%) |
Jan 30, 2014 | 4.673 | 4.811 | 4.664 | 4.664 | 22,072 | -0.02(-0.37%) |
Jan 29, 2014 | 4.603 | 4.715 | 4.603 | 4.681 | 5,283 | +0.05(+1.12%) |
Jan 28, 2014 | 4.603 | 4.664 | 4.578 | 4.629 | 5,794 | +0.00(+0.00%) |
Jan 27, 2014 | 4.681 | 4.707 | 4.629 | 4.629 | 10,282 | -0.02(-0.37%) |
Jan 24, 2014 | 4.638 | 4.698 | 4.586 | 4.647 | 21,995 | +0.02(+0.37%) |
Jan 23, 2014 | 4.621 | 4.664 | 4.578 | 4.629 | 22,503 | +0.03(+0.56%) |
Jan 22, 2014 | 4.500 | 4.603 | 4.500 | 4.603 | 9,149 | +0.06(+1.33%) |
Jan 21, 2014 | 4.534 | 4.543 | 4.500 | 4.543 | 11,614 | +0.02(+0.38%) |
Jan 17, 2014 | 4.508 | 4.526 | 4.526 | 4.526 | 12,272 | +0.01(+0.19%) |
Jan 16, 2014 | 4.457 | 4.526 | 4.413 | 4.517 | 18,291 | -0.01(-0.19%) |
Jan 15, 2014 | 4.534 | 4.534 | 4.491 | 4.526 | 11,895 | -0.01(-0.19%) |
Jan 14, 2014 | 4.491 | 4.534 | 4.413 | 4.534 | 30,929 | +0.03(+0.77%) |
Jan 13, 2014 | 4.508 | 4.508 | 4.407 | 4.500 | 9,314 | +0.00(+0.00%) |
Jan 10, 2014 | 4.267 | 4.500 | 4.267 | 4.500 | 30,446 | +0.25(+5.89%) |
Jan 09, 2014 | 4.232 | 4.258 | 4.223 | 4.249 | 7,694 | +0.02(+0.41%) |
Jan 08, 2014 | 4.258 | 4.258 | 4.223 | 4.232 | 9,996 | -0.06(-1.41%) |
Jan 07, 2014 | 4.241 | 4.318 | 4.241 | 4.293 | 14,543 | +0.00(+0.00%) |
Jan 06, 2014 | 4.388 | 4.396 | 4.189 | 4.293 | 40,340 | -0.14(-3.12%) |
Jan 03, 2014 | 4.353 | 4.431 | 4.258 | 4.431 | 23,672 | +0.03(+0.59%) |
Jan 02, 2014 | 4.318 | 4.405 | 4.232 | 4.405 | 15,885 | +0.04(+0.99%) |
Dec 31, 2013 | 4.388 | 4.362 | 4.362 | 4.362 | 10,420 | +0.00(+0.00%) |
Dec 30, 2013 | 4.491 | 4.491 | 4.344 | 4.362 | 27,049 | -0.17(-3.81%) |
Dec 27, 2013 | 4.457 | 4.543 | 4.439 | 4.534 | 7,555 | +0.05(+1.16%) |
Dec 26, 2013 | 4.413 | 4.483 | 4.362 | 4.483 | 20,414 | +0.07(+1.57%) |
Dec 24, 2013 | 4.439 | 4.439 | 4.413 | 4.413 | 1,293 | -0.05(-1.16%) |
Dec 23, 2013 | 4.491 | 4.491 | 4.413 | 4.465 | 5,950 | -0.03(-0.58%) |
Dec 20, 2013 | 4.500 | 4.500 | 4.405 | 4.491 | 18,728 | +0.03(+0.58%) |
Dec 19, 2013 | 4.405 | 4.500 | 4.318 | 4.465 | 26,727 | +0.12(+2.78%) |
Dec 18, 2013 | 4.362 | 4.508 | 4.344 | 4.344 | 12,282 | -0.05(-1.18%) |
Dec 17, 2013 | 4.370 | 4.448 | 4.370 | 4.396 | 7,980 | -0.01(-0.20%) |
Dec 16, 2013 | 4.439 | 4.483 | 4.379 | 4.405 | 19,378 | +0.00(+0.00%) |
Dec 13, 2013 | 4.370 | 4.491 | 4.370 | 4.405 | 8,305 | +0.01(+0.20%) |
Dec 12, 2013 | 4.422 | 4.448 | 4.370 | 4.396 | 17,764 | -0.06(-1.36%) |
Dec 11, 2013 | 4.578 | 4.578 | 4.457 | 4.457 | 15,557 | -0.09(-1.90%) |
Dec 10, 2013 | 4.517 | 4.664 | 4.517 | 4.543 | 13,873 | +0.03(+0.57%) |
Dec 09, 2013 | 4.621 | 4.664 | 4.517 | 4.517 | 23,821 | -0.12(-2.61%) |
Dec 06, 2013 | 4.681 | 4.707 | 4.560 | 4.638 | 0 | +0.01(+0.19%) |
Dec 05, 2013 | 4.750 | 4.750 | 4.586 | 4.629 | 0 | +0.09(+1.90%) |
Dec 04, 2013 | 4.370 | 4.560 | 4.370 | 4.543 | 0 | +0.13(+2.94%) |
Dec 03, 2013 | 4.413 | 4.413 | 4.275 | 4.413 | 0 | -0.03(-0.78%) |
Dec 02, 2013 | 4.327 | 4.457 | 4.275 | 4.448 | 0 | +0.11(+2.59%) |
Nov 29, 2013 | 4.327 | 4.405 | 4.327 | 4.336 | 0 | -0.07(-1.57%) |
Nov 27, 2013 | 4.405 | 4.480 | 4.362 | 4.405 | 0 | -0.03(-0.78%) |
Nov 26, 2013 | 4.336 | 4.439 | 4.335 | 4.439 | 0 | +0.13(+3.01%) |
Nov 25, 2013 | 4.327 | 4.336 | 4.275 | 4.310 | 0 | +0.02(+0.40%) |
Nov 22, 2013 | 4.275 | 4.344 | 4.241 | 4.293 | 0 | +0.02(+0.40%) |
Nov 21, 2013 | 4.259 | 4.318 | 4.249 | 4.275 | 0 | -0.01(-0.20%) |
Nov 20, 2013 | 4.275 | 4.318 | 4.189 | 4.284 | 0 | +0.01(+0.20%) |
Nov 19, 2013 | 4.698 | 4.698 | 4.180 | 4.275 | 0 | -0.29(-6.25%) |
Nov 18, 2013 | 4.724 | 4.724 | 4.475 | 4.560 | 0 | -0.03(-0.56%) |
Nov 15, 2013 | 4.595 | 4.690 | 4.500 | 4.586 | 0 | -0.06(-1.30%) |
Nov 14, 2013 | 4.595 | 4.673 | 4.526 | 4.647 | 0 | +0.12(+2.67%) |
Nov 13, 2013 | 4.543 | 4.578 | 4.422 | 4.526 | 0 | -0.02(-0.38%) |
Nov 12, 2013 | 4.578 | 4.681 | 4.508 | 4.543 | 0 | -0.02(-0.38%) |
Nov 11, 2013 | 4.578 | 4.681 | 4.491 | 4.560 | 0 | -0.03(-0.75%) |
Nov 08, 2013 | 4.569 | 4.673 | 4.526 | 4.595 | 0 | -0.03(-0.75%) |
Nov 07, 2013 | 4.681 | 4.681 | 4.457 | 4.629 | 0 | -0.04(-0.92%) |
Nov 06, 2013 | 4.664 | 4.811 | 4.664 | 4.673 | 0 | +0.10(+2.08%) |
Nov 05, 2013 | 4.483 | 4.705 | 4.473 | 4.578 | 0 | +0.14(+3.09%) |
Nov 04, 2013 | 4.518 | 4.535 | 4.440 | 4.440 | 0 | -0.03(-0.58%) |
Nov 01, 2013 | 4.466 | 4.517 | 4.458 | 4.466 | 0 | -0.03(-0.57%) |
Oct 31, 2013 | 4.526 | 4.526 | 4.432 | 4.492 | 0 | +0.03(+0.77%) |
Oct 30, 2013 | 4.500 | 4.672 | 4.406 | 4.458 | 0 | -0.04(-0.95%) |
Oct 29, 2013 | 4.192 | 4.500 | 4.166 | 4.500 | 0 | +0.27(+6.28%) |
Oct 28, 2013 | 4.209 | 4.243 | 4.072 | 4.235 | 0 | +0.04(+1.02%) |
Oct 25, 2013 | 4.115 | 4.209 | 4.093 | 4.192 | 0 | +0.09(+2.09%) |
Oct 24, 2013 | 4.106 | 4.115 | 4.029 | 4.106 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 4.132 | 4.158 | 4.099 | 4.106 | 0 | -0.02(-0.42%) |
Oct 22, 2013 | 4.158 | 4.158 | 4.123 | 4.123 | 0 | -0.07(-1.64%) |
Oct 21, 2013 | 4.089 | 4.192 | 4.089 | 4.192 | 0 | +0.06(+1.45%) |
Oct 18, 2013 | 4.115 | 4.140 | 4.053 | 4.132 | 28,623 | +0.00(+0.00%) |
Oct 17, 2013 | 4.121 | 4.158 | 4.115 | 4.132 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.115 | 4.140 | 4.063 | 4.132 | 0 | +0.03(+0.63%) |
Oct 15, 2013 | 4.072 | 4.149 | 4.072 | 4.106 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 4.012 | 4.115 | 4.003 | 4.106 | 0 | +0.02(+0.42%) |
Oct 11, 2013 | 4.099 | 4.115 | 4.041 | 4.089 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 4.055 | 4.115 | 4.029 | 4.089 | 0 | +0.03(+0.63%) |
Oct 09, 2013 | 4.063 | 4.115 | 4.029 | 4.063 | 0 | -0.02(-0.42%) |
Oct 08, 2013 | 4.122 | 4.122 | 4.072 | 4.080 | 0 | -0.04(-1.04%) |
Oct 07, 2013 | 4.113 | 4.149 | 4.071 | 4.123 | 0 | +0.01(+0.21%) |
Oct 04, 2013 | 4.072 | 4.128 | 4.063 | 4.115 | 0 | +0.02(+0.42%) |
Oct 03, 2013 | 4.115 | 4.115 | 4.037 | 4.098 | 0 | -0.05(-1.24%) |
Oct 02, 2013 | 4.080 | 4.158 | 4.080 | 4.149 | 0 | +0.03(+0.62%) |
Oct 01, 2013 | 4.115 | 4.200 | 4.081 | 4.123 | 0 | +0.00(+0.00%) |
Sep 30, 2013 | 4.122 | 4.183 | 4.115 | 4.123 | 0 | -0.06(-1.43%) |
Sep 27, 2013 | 4.200 | 4.200 | 4.166 | 4.183 | 0 | -0.02(-0.41%) |
Sep 26, 2013 | 4.243 | 4.243 | 4.183 | 4.200 | 0 | -0.05(-1.21%) |
Sep 25, 2013 | 4.115 | 4.252 | 4.115 | 4.252 | 0 | +0.10(+2.48%) |
Sep 24, 2013 | 4.055 | 4.149 | 4.055 | 4.149 | 0 | +0.02(+0.42%) |
Sep 23, 2013 | 4.106 | 4.132 | 4.038 | 4.132 | 0 | +0.03(+0.84%) |
Sep 20, 2013 | 4.140 | 4.149 | 4.098 | 4.098 | 0 | -0.06(-1.44%) |
Sep 19, 2013 | 4.089 | 4.200 | 4.089 | 4.158 | 0 | +0.07(+1.68%) |
Sep 18, 2013 | 4.115 | 4.115 | 4.046 | 4.089 | 0 | -0.01(-0.21%) |
Sep 17, 2013 | 4.076 | 4.157 | 4.076 | 4.098 | 0 | -0.01(-0.21%) |
Sep 16, 2013 | 4.098 | 4.149 | 4.055 | 4.106 | 0 | -0.01(-0.21%) |
Sep 13, 2013 | 4.080 | 4.123 | 4.080 | 4.115 | 0 | -0.03(-0.62%) |
Sep 12, 2013 | 4.080 | 4.154 | 4.080 | 4.140 | 0 | +0.03(+0.83%) |
Sep 11, 2013 | 4.115 | 4.115 | 4.098 | 4.106 | 0 | -0.03(-0.83%) |
Sep 10, 2013 | 4.037 | 4.140 | 4.004 | 4.140 | 0 | +0.03(+0.83%) |
Sep 09, 2013 | 4.072 | 4.106 | 4.012 | 4.106 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 4.140 | 4.140 | 4.080 | 4.106 | 0 | -0.01(-0.21%) |
Sep 05, 2013 | 4.115 | 4.115 | 4.080 | 4.115 | 0 | -0.02(-0.41%) |
Sep 04, 2013 | 4.072 | 4.140 | 4.072 | 4.132 | 0 | +0.02(+0.42%) |
Sep 03, 2013 | 4.140 | 4.140 | 4.029 | 4.115 | 0 | +0.02(+0.42%) |
Aug 30, 2013 | 4.123 | 4.123 | 4.072 | 4.098 | 0 | -0.01(-0.21%) |
Aug 29, 2013 | 4.106 | 4.132 | 4.072 | 4.106 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 4.106 | 4.140 | 4.072 | 4.106 | 0 | +0.03(+0.63%) |
Aug 27, 2013 | 4.080 | 4.140 | 4.029 | 4.080 | 0 | +0.02(+0.42%) |
Aug 26, 2013 | 4.089 | 4.140 | 3.952 | 4.063 | 0 | -0.06(-1.46%) |
Aug 23, 2013 | 4.130 | 4.132 | 4.037 | 4.123 | 0 | -0.01(-0.21%) |
Aug 22, 2013 | 4.140 | 4.140 | 4.012 | 4.132 | 0 | +0.03(+0.84%) |
Aug 21, 2013 | 4.140 | 4.140 | 4.003 | 4.098 | 0 | -0.02(-0.42%) |
Aug 20, 2013 | 4.063 | 4.140 | 4.020 | 4.115 | 0 | +0.08(+1.91%) |
Aug 19, 2013 | 4.080 | 4.140 | 4.037 | 4.037 | 0 | -0.02(-0.42%) |
Aug 16, 2013 | 4.072 | 4.115 | 4.046 | 4.055 | 0 | -0.05(-1.25%) |
Aug 15, 2013 | 4.080 | 4.115 | 4.037 | 4.106 | 21,983 | +0.05(+1.27%) |
Aug 14, 2013 | 4.089 | 4.115 | 4.046 | 4.055 | 0 | -0.09(-2.07%) |
Aug 13, 2013 | 4.140 | 4.140 | 4.046 | 4.140 | 11,429 | +0.02(+0.42%) |
Aug 12, 2013 | 4.123 | 4.158 | 4.106 | 4.123 | 45,042 | +0.02(+0.42%) |
Aug 09, 2013 | 4.157 | 4.158 | 4.086 | 4.106 | 5,402 | -0.01(-0.21%) |
Aug 08, 2013 | 4.082 | 4.158 | 4.082 | 4.115 | 23,986 | +0.05(+1.27%) |
Aug 07, 2013 | 4.131 | 4.131 | 4.013 | 4.063 | 14,613 | -0.07(-1.65%) |
Aug 06, 2013 | 4.106 | 4.131 | 4.029 | 4.131 | 19,149 | +0.03(+0.83%) |
Aug 05, 2013 | 4.114 | 4.174 | 4.046 | 4.097 | 13,249 | -0.02(-0.41%) |
Aug 02, 2013 | 4.097 | 4.165 | 4.072 | 4.114 | 5,234 | +0.05(+1.26%) |
Aug 01, 2013 | 4.114 | 4.165 | 4.055 | 4.063 | 29,451 | +0.00(+0.00%) |
Jul 31, 2013 | 3.952 | 4.217 | 3.952 | 4.063 | 0 | +0.13(+3.25%) |
Jul 30, 2013 | 3.927 | 4.004 | 3.927 | 3.935 | 0 | +0.02(+0.43%) |
Jul 29, 2013 | 3.952 | 3.961 | 3.918 | 3.918 | 0 | +0.08(+2.00%) |
Jul 26, 2013 | 3.910 | 3.961 | 3.842 | 3.842 | 0 | -0.04(-1.10%) |
Jul 25, 2013 | 3.919 | 3.927 | 3.876 | 3.884 | 0 | -0.03(-0.87%) |
Jul 24, 2013 | 3.876 | 3.927 | 3.791 | 3.918 | 0 | +0.05(+1.32%) |
Jul 23, 2013 | 3.808 | 3.876 | 3.782 | 3.867 | 0 | -0.03(-0.66%) |
Jul 22, 2013 | 3.875 | 3.918 | 3.850 | 3.893 | 0 | +0.09(+2.24%) |
Jul 19, 2013 | 3.816 | 3.859 | 3.782 | 3.808 | 0 | +0.02(+0.45%) |
Jul 18, 2013 | 3.876 | 3.876 | 3.757 | 3.791 | 0 | -0.11(-2.84%) |
Jul 17, 2013 | 3.867 | 3.906 | 3.825 | 3.901 | 16,007 | +0.07(+1.78%) |
Jul 16, 2013 | 3.850 | 3.859 | 3.822 | 3.833 | 0 | -0.03(-0.66%) |
Jul 15, 2013 | 3.799 | 3.859 | 3.799 | 3.859 | 0 | +0.04(+1.12%) |
Jul 12, 2013 | 3.833 | 3.859 | 3.774 | 3.816 | 0 | -0.04(-1.10%) |
Jul 11, 2013 | 3.757 | 3.859 | 3.620 | 3.859 | 0 | +0.14(+3.90%) |
Jul 10, 2013 | 3.654 | 3.714 | 3.569 | 3.714 | 0 | +0.08(+2.11%) |
Jul 09, 2013 | 3.637 | 3.688 | 3.637 | 3.637 | 0 | -0.01(-0.23%) |
Jul 08, 2013 | 3.637 | 3.685 | 3.620 | 3.646 | 0 | +0.04(+1.18%) |
Jul 05, 2013 | 3.646 | 3.688 | 3.595 | 3.603 | 0 | -0.04(-1.17%) |
Jul 03, 2013 | 3.527 | 3.646 | 3.527 | 3.646 | 0 | +0.13(+3.63%) |
Jul 02, 2013 | 3.569 | 3.688 | 3.518 | 3.518 | 0 | -0.01(-0.24%) |
Jul 01, 2013 | 3.433 | 3.680 | 3.433 | 3.527 | 0 | -0.03(-0.72%) |
Jun 28, 2013 | 3.526 | 3.552 | 3.424 | 3.552 | 21,012 | +0.02(+0.48%) |
Jun 27, 2013 | 3.484 | 3.603 | 3.407 | 3.535 | 0 | +0.02(+0.48%) |
Jun 26, 2013 | 3.527 | 3.527 | 3.424 | 3.518 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.518 | 3.544 | 3.450 | 3.544 | 0 | +0.02(+0.48%) |
Jun 24, 2013 | 3.484 | 3.527 | 3.467 | 3.527 | 0 | -0.03(-0.96%) |
Jun 21, 2013 | 3.525 | 3.561 | 3.450 | 3.561 | 5,348 | +0.03(+0.97%) |
Jun 20, 2013 | 3.569 | 3.569 | 3.518 | 3.527 | 0 | -0.14(-3.94%) |
Jun 19, 2013 | 3.620 | 3.688 | 3.620 | 3.671 | 0 | +0.01(+0.23%) |
Jun 18, 2013 | 3.637 | 3.663 | 3.620 | 3.663 | 0 | -0.02(-0.46%) |
Jun 17, 2013 | 3.736 | 3.748 | 3.595 | 3.680 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3.624 | 3.731 | 3.612 | 3.680 | 0 | +0.05(+1.41%) |
Jun 13, 2013 | 3.637 | 3.705 | 3.589 | 3.629 | 14,946 | +0.01(+0.24%) |
Jun 12, 2013 | 3.620 | 3.663 | 3.616 | 3.620 | 17,203 | -0.04(-1.16%) |
Jun 11, 2013 | 3.748 | 3.876 | 3.629 | 3.663 | 21,746 | -0.12(-3.15%) |
Jun 10, 2013 | 3.910 | 3.910 | 3.731 | 3.782 | 0 | -0.09(-2.42%) |
Jun 07, 2013 | 3.918 | 3.954 | 3.867 | 3.876 | 0 | -0.03(-0.66%) |
Jun 06, 2013 | 3.995 | 3.995 | 3.901 | 3.901 | 0 | +0.03(+0.88%) |
Jun 05, 2013 | 3.799 | 3.982 | 3.799 | 3.867 | 0 | +0.05(+1.34%) |
Jun 04, 2013 | 3.799 | 3.978 | 3.799 | 3.816 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 3.799 | 3.833 | 3.714 | 3.816 | 23,556 | +0.08(+2.05%) |
May 31, 2013 | 3.671 | 3.740 | 3.671 | 3.740 | 6,444 | +0.08(+2.09%) |
May 30, 2013 | 3.680 | 3.782 | 3.637 | 3.663 | 0 | -0.03(-0.92%) |
May 29, 2013 | 3.671 | 3.714 | 3.654 | 3.697 | 17,822 | +0.02(+0.46%) |
May 28, 2013 | 3.603 | 3.705 | 3.603 | 3.680 | 5,629 | +0.14(+3.85%) |
May 24, 2013 | 3.586 | 3.688 | 3.544 | 3.544 | 0 | -0.09(-2.58%) |
May 23, 2013 | 3.654 | 3.722 | 3.603 | 3.637 | 0 | -0.02(-0.47%) |
May 22, 2013 | 3.705 | 3.748 | 3.637 | 3.654 | 0 | -0.01(-0.23%) |
May 21, 2013 | 3.663 | 3.688 | 3.663 | 3.663 | 0 | +0.03(+0.70%) |
May 20, 2013 | 3.705 | 3.705 | 3.612 | 3.637 | 0 | -0.03(-0.93%) |
May 17, 2013 | 3.646 | 3.765 | 3.637 | 3.671 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.645 | 3.740 | 3.629 | 3.671 | 31,758 | +0.01(+0.23%) |
May 15, 2013 | 3.424 | 3.663 | 3.424 | 3.663 | 0 | +0.20(+5.65%) |
May 13, 2013 | 3.407 | 3.467 | 3.373 | 3.467 | 0 | +0.06(+1.75%) |
May 10, 2013 | 3.407 | 3.407 | 3.365 | 3.407 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.407 | 3.416 | 3.373 | 3.407 | 0 | +0.02(+0.50%) |
May 08, 2013 | 3.407 | 3.407 | 3.365 | 3.390 | 0 | -0.01(-0.25%) |
May 07, 2013 | 3.365 | 3.399 | 3.331 | 3.399 | 0 | +0.02(+0.50%) |
May 06, 2013 | 3.407 | 3.407 | 3.348 | 3.382 | 0 | -0.03(-0.75%) |
May 03, 2013 | 3.382 | 3.407 | 3.399 | 3.407 | 0 | +0.03(+1.01%) |
May 02, 2013 | 3.356 | 3.382 | 3.339 | 3.373 | 0 | -0.01(-0.25%) |