Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.951 | 3.951 | 3.763 | 3.894 | 17,561 | -0.04(-1.04%) |
Apr 29, 2014 | 3.935 | 3.943 | 3.894 | 3.935 | 13,838 | -0.04(-1.03%) |
Apr 28, 2014 | 3.927 | 3.976 | 3.910 | 3.976 | 20,444 | +0.02(+0.41%) |
Apr 25, 2014 | 4.009 | 4.050 | 3.951 | 3.959 | 26,483 | -0.09(-2.16%) |
Apr 24, 2014 | 3.984 | 4.047 | 3.976 | 4.047 | 32,921 | +0.07(+1.79%) |
Apr 23, 2014 | 3.976 | 3.992 | 3.951 | 3.976 | 21,189 | +0.02(+0.41%) |
Apr 22, 2014 | 3.918 | 3.992 | 3.918 | 3.959 | 39,681 | +0.07(+1.68%) |
Apr 21, 2014 | 3.861 | 3.935 | 3.861 | 3.894 | 25,203 | +0.00(+0.00%) |
Apr 17, 2014 | 3.935 | 3.894 | 3.894 | 3.894 | 40,012 | -0.07(-1.66%) |
Apr 16, 2014 | 3.951 | 3.984 | 3.943 | 3.959 | 27,646 | -0.03(-0.82%) |
Apr 15, 2014 | 3.984 | 4.000 | 3.935 | 3.992 | 67,628 | -0.02(-0.61%) |
Apr 14, 2014 | 4.058 | 4.058 | 3.955 | 4.017 | 41,291 | -0.08(-2.00%) |
Apr 11, 2014 | 4.041 | 4.107 | 4.041 | 4.099 | 7,182 | +0.02(+0.60%) |
Apr 10, 2014 | 4.123 | 4.123 | 3.959 | 4.074 | 54,451 | -0.04(-1.00%) |
Apr 09, 2014 | 4.074 | 4.140 | 4.074 | 4.115 | 31,324 | +0.02(+0.40%) |
Apr 08, 2014 | 4.058 | 4.140 | 4.041 | 4.099 | 34,591 | +0.04(+1.01%) |
Apr 07, 2014 | 4.091 | 4.099 | 4.000 | 4.058 | 44,886 | -0.04(-1.00%) |
Apr 04, 2014 | 4.107 | 4.156 | 4.041 | 4.099 | 49,205 | -0.02(-0.60%) |
Apr 03, 2014 | 4.140 | 4.164 | 4.107 | 4.123 | 80,936 | +0.04(+1.00%) |
Apr 02, 2014 | 4.082 | 4.099 | 4.066 | 4.082 | 48,306 | +0.00(+0.00%) |
Apr 01, 2014 | 4.058 | 4.099 | 4.050 | 4.082 | 52,260 | +0.03(+0.81%) |
Mar 31, 2014 | 4.082 | 4.164 | 4.017 | 4.050 | 89,889 | -0.04(-1.00%) |
Mar 28, 2014 | 4.091 | 4.115 | 4.041 | 4.091 | 44,161 | -0.02(-0.60%) |
Mar 27, 2014 | 4.107 | 4.140 | 4.025 | 4.115 | 64,109 | -0.01(-0.20%) |
Mar 26, 2014 | 4.140 | 4.205 | 4.115 | 4.123 | 34,054 | -0.02(-0.40%) |
Mar 25, 2014 | 4.131 | 4.164 | 4.115 | 4.140 | 109,233 | +0.01(+0.20%) |
Mar 24, 2014 | 4.140 | 4.181 | 4.099 | 4.131 | 127,237 | -0.01(-0.20%) |
Mar 21, 2014 | 4.156 | 4.181 | 4.131 | 4.140 | 133,116 | -0.02(-0.39%) |
Mar 20, 2014 | 4.172 | 4.198 | 4.156 | 4.156 | 60,531 | -0.02(-0.39%) |
Mar 19, 2014 | 4.181 | 4.254 | 4.172 | 4.172 | 93,655 | -0.04(-0.97%) |
Mar 18, 2014 | 4.189 | 4.263 | 4.156 | 4.213 | 195,499 | +0.00(+0.00%) |
Mar 17, 2014 | 4.271 | 4.353 | 4.197 | 4.213 | 718,698 | -0.25(-5.69%) |
Mar 14, 2014 | 4.515 | 4.525 | 4.435 | 4.468 | 39,629 | -0.04(-0.91%) |
Mar 13, 2014 | 4.615 | 4.615 | 4.500 | 4.509 | 75,015 | -0.07(-1.61%) |
Mar 12, 2014 | 4.533 | 4.681 | 4.509 | 4.582 | 84,987 | +0.04(+0.90%) |
Mar 11, 2014 | 4.500 | 4.550 | 4.500 | 4.541 | 19,103 | +0.10(+2.21%) |
Mar 10, 2014 | 4.509 | 4.574 | 4.435 | 4.443 | 80,716 | +0.00(+0.00%) |
Mar 07, 2014 | 4.451 | 4.492 | 4.386 | 4.443 | 19,889 | -0.02(-0.55%) |
Mar 06, 2014 | 4.500 | 4.500 | 4.394 | 4.468 | 59,105 | +0.02(+0.55%) |
Mar 05, 2014 | 4.328 | 4.574 | 4.328 | 4.443 | 50,475 | +0.10(+2.26%) |
Mar 04, 2014 | 4.312 | 4.345 | 4.312 | 4.345 | 86,588 | +0.09(+2.12%) |
Mar 03, 2014 | 4.271 | 4.304 | 4.230 | 4.254 | 78,186 | -0.06(-1.33%) |
Feb 28, 2014 | 4.189 | 4.320 | 4.189 | 4.312 | 31,097 | +0.16(+3.75%) |
Feb 27, 2014 | 4.263 | 4.320 | 4.156 | 4.156 | 67,855 | -0.10(-2.31%) |
Feb 26, 2014 | 4.181 | 4.263 | 4.172 | 4.254 | 82,891 | +0.08(+1.96%) |
Feb 25, 2014 | 4.156 | 4.181 | 4.131 | 4.172 | 28,705 | +0.03(+0.79%) |
Feb 24, 2014 | 4.115 | 4.172 | 4.099 | 4.140 | 65,985 | -0.02(-0.39%) |
Feb 21, 2014 | 4.262 | 4.262 | 4.123 | 4.156 | 14,475 | +0.03(+0.80%) |
Feb 20, 2014 | 4.115 | 4.271 | 4.115 | 4.123 | 74,428 | +0.01(+0.20%) |
Feb 19, 2014 | 4.238 | 4.279 | 4.115 | 4.115 | 38,368 | -0.16(-3.83%) |
Feb 18, 2014 | 4.468 | 4.468 | 4.140 | 4.279 | 105,478 | -0.16(-3.51%) |
Feb 14, 2014 | 4.320 | 4.435 | 4.435 | 4.435 | 17,688 | +0.10(+2.27%) |
Feb 13, 2014 | 4.345 | 4.377 | 4.308 | 4.336 | 33,211 | -0.07(-1.67%) |
Feb 12, 2014 | 4.254 | 4.492 | 4.254 | 4.410 | 67,121 | +0.15(+3.46%) |
Feb 11, 2014 | 4.312 | 4.312 | 4.227 | 4.263 | 32,961 | -0.02(-0.38%) |
Feb 10, 2014 | 4.123 | 4.336 | 4.066 | 4.279 | 133,511 | +0.16(+3.98%) |
Feb 07, 2014 | 4.197 | 4.197 | 4.066 | 4.115 | 46,845 | -0.03(-0.79%) |
Feb 06, 2014 | 4.074 | 4.221 | 4.066 | 4.148 | 93,661 | +0.10(+2.43%) |
Feb 05, 2014 | 4.000 | 4.058 | 3.976 | 4.050 | 86,824 | +0.15(+3.78%) |
Feb 04, 2014 | 3.894 | 3.959 | 3.795 | 3.902 | 76,935 | +0.11(+2.80%) |
Feb 03, 2014 | 3.795 | 3.853 | 3.795 | 3.796 | 36,827 | -0.02(-0.64%) |
Jan 31, 2014 | 3.795 | 3.861 | 3.795 | 3.820 | 23,170 | -0.04(-1.06%) |
Jan 30, 2014 | 3.795 | 3.886 | 3.795 | 3.861 | 30,026 | -0.03(-0.84%) |
Jan 29, 2014 | 3.877 | 3.909 | 3.836 | 3.894 | 13,156 | +0.01(+0.30%) |
Jan 28, 2014 | 3.886 | 3.886 | 3.836 | 3.882 | 5,995 | -0.00(-0.08%) |
Jan 27, 2014 | 3.935 | 3.935 | 3.820 | 3.886 | 55,230 | -0.08(-2.07%) |
Jan 24, 2014 | 4.025 | 4.025 | 3.935 | 3.968 | 24,549 | -0.03(-0.82%) |
Jan 23, 2014 | 3.951 | 4.058 | 3.951 | 4.000 | 30,322 | +0.03(+0.83%) |
Jan 22, 2014 | 3.968 | 4.025 | 3.918 | 3.968 | 31,833 | +0.00(+0.00%) |
Jan 21, 2014 | 4.000 | 4.001 | 3.935 | 3.968 | 57,583 | -0.03(-0.82%) |
Jan 17, 2014 | 4.025 | 4.000 | 4.000 | 4.000 | 46,356 | -0.02(-0.59%) |
Jan 16, 2014 | 4.017 | 4.041 | 3.984 | 4.024 | 45,203 | -0.00(-0.02%) |
Jan 15, 2014 | 4.058 | 4.050 | 4.000 | 4.025 | 149,115 | -0.03(-0.81%) |
Jan 14, 2014 | 3.984 | 4.058 | 3.984 | 4.058 | 101,797 | +0.07(+1.64%) |
Jan 13, 2014 | 3.976 | 4.033 | 3.951 | 3.992 | 36,622 | +0.01(+0.21%) |
Jan 10, 2014 | 3.984 | 4.017 | 3.976 | 3.984 | 9,960 | +0.00(+0.00%) |
Jan 09, 2014 | 3.886 | 4.017 | 3.886 | 3.984 | 91,699 | +0.05(+1.25%) |
Jan 08, 2014 | 3.918 | 3.935 | 3.894 | 3.935 | 34,875 | +0.02(+0.63%) |
Jan 07, 2014 | 3.902 | 3.918 | 3.869 | 3.910 | 87,071 | +0.08(+2.14%) |
Jan 06, 2014 | 3.820 | 3.877 | 3.795 | 3.828 | 37,688 | -0.01(-0.21%) |
Jan 03, 2014 | 3.869 | 3.894 | 3.812 | 3.836 | 99,786 | +0.00(+0.00%) |
Jan 02, 2014 | 3.894 | 3.894 | 3.771 | 3.836 | 74,628 | +0.00(+0.11%) |
Dec 31, 2013 | 3.795 | 3.832 | 3.832 | 3.832 | 39,402 | +0.00(+0.11%) |
Dec 30, 2013 | 3.886 | 3.886 | 3.738 | 3.828 | 126,217 | -0.06(-1.48%) |
Dec 27, 2013 | 3.861 | 3.910 | 3.853 | 3.886 | 29,128 | +0.02(+0.42%) |
Dec 26, 2013 | 3.904 | 3.918 | 3.869 | 3.869 | 48,198 | -0.02(-0.42%) |
Dec 24, 2013 | 3.845 | 3.894 | 3.845 | 3.886 | 63,532 | +0.07(+1.94%) |
Dec 23, 2013 | 3.722 | 3.836 | 3.722 | 3.812 | 252,503 | +0.07(+1.75%) |
Dec 20, 2013 | 3.771 | 3.771 | 3.673 | 3.746 | 211,237 | -0.02(-0.65%) |
Dec 19, 2013 | 3.853 | 3.853 | 3.763 | 3.771 | 312,121 | +0.21(+5.85%) |
Dec 18, 2013 | 3.590 | 3.672 | 3.525 | 3.562 | 235,109 | +0.01(+0.36%) |
Dec 17, 2013 | 3.472 | 3.599 | 3.435 | 3.549 | 138,593 | +0.11(+3.10%) |
Dec 16, 2013 | 3.443 | 3.484 | 3.410 | 3.443 | 42,885 | -0.02(-0.47%) |
Dec 13, 2013 | 3.443 | 3.525 | 3.443 | 3.459 | 18,010 | +0.02(+0.72%) |
Dec 12, 2013 | 3.353 | 3.476 | 3.353 | 3.435 | 87,826 | +0.02(+0.48%) |
Dec 11, 2013 | 3.443 | 3.484 | 3.413 | 3.418 | 22,032 | -0.08(-2.34%) |
Dec 10, 2013 | 3.549 | 3.549 | 3.443 | 3.500 | 31,048 | -0.09(-2.51%) |
Dec 09, 2013 | 3.574 | 3.648 | 3.574 | 3.590 | 11,385 | +0.02(+0.46%) |
Dec 06, 2013 | 3.557 | 3.615 | 3.549 | 3.574 | 0 | +0.02(+0.69%) |
Dec 05, 2013 | 3.525 | 3.582 | 3.500 | 3.549 | 0 | +0.02(+0.70%) |
Dec 04, 2013 | 3.418 | 3.541 | 3.418 | 3.525 | 0 | +0.11(+3.12%) |
Dec 03, 2013 | 3.574 | 3.574 | 3.418 | 3.418 | 0 | -0.18(-5.01%) |
Dec 02, 2013 | 3.574 | 3.615 | 3.566 | 3.599 | 0 | -0.05(-1.35%) |
Nov 29, 2013 | 3.631 | 3.664 | 3.615 | 3.648 | 0 | +0.01(+0.23%) |
Nov 27, 2013 | 3.681 | 3.689 | 3.582 | 3.640 | 0 | -0.05(-1.33%) |
Nov 26, 2013 | 3.689 | 3.746 | 3.681 | 3.689 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 3.820 | 3.820 | 3.689 | 3.689 | 0 | -0.16(-4.05%) |
Nov 22, 2013 | 3.820 | 3.853 | 3.787 | 3.845 | 0 | +0.07(+1.74%) |
Nov 21, 2013 | 3.836 | 3.836 | 3.771 | 3.779 | 0 | -0.06(-1.50%) |
Nov 20, 2013 | 3.787 | 3.877 | 3.763 | 3.836 | 0 | +0.02(+0.43%) |
Nov 19, 2013 | 3.836 | 3.861 | 3.779 | 3.820 | 0 | -0.03(-0.85%) |
Nov 18, 2013 | 3.787 | 3.877 | 3.787 | 3.853 | 0 | +0.07(+1.73%) |
Nov 15, 2013 | 3.754 | 3.836 | 3.754 | 3.787 | 0 | +0.02(+0.43%) |
Nov 14, 2013 | 3.869 | 3.869 | 3.706 | 3.771 | 0 | -0.08(-2.13%) |
Nov 13, 2013 | 4.107 | 4.107 | 3.853 | 3.853 | 0 | -0.42(-9.87%) |
Nov 12, 2013 | 4.312 | 4.345 | 4.271 | 4.275 | 0 | -0.02(-0.48%) |
Nov 11, 2013 | 4.263 | 4.336 | 4.230 | 4.295 | 0 | +0.03(+0.77%) |
Nov 08, 2013 | 4.263 | 4.287 | 4.222 | 4.263 | 0 | +0.01(+0.19%) |
Nov 07, 2013 | 4.246 | 4.295 | 4.222 | 4.254 | 0 | +0.03(+0.77%) |
Nov 06, 2013 | 4.328 | 4.328 | 4.222 | 4.222 | 0 | +0.01(+0.20%) |
Nov 05, 2013 | 4.238 | 4.245 | 4.172 | 4.213 | 0 | -0.06(-1.34%) |
Nov 04, 2013 | 4.279 | 4.279 | 4.237 | 4.271 | 0 | +0.06(+1.36%) |
Nov 01, 2013 | 4.213 | 4.263 | 4.181 | 4.213 | 0 | +0.01(+0.19%) |
Oct 31, 2013 | 4.131 | 4.262 | 4.131 | 4.205 | 0 | +0.15(+3.64%) |
Oct 30, 2013 | 4.140 | 4.156 | 4.058 | 4.058 | 0 | -0.04(-1.00%) |
Oct 29, 2013 | 4.050 | 4.140 | 4.050 | 4.099 | 0 | +0.04(+0.91%) |
Oct 28, 2013 | 4.197 | 4.197 | 4.033 | 4.062 | 0 | -0.12(-2.84%) |
Oct 25, 2013 | 4.181 | 4.238 | 4.156 | 4.181 | 0 | +0.02(+0.59%) |
Oct 24, 2013 | 4.123 | 4.213 | 4.115 | 4.156 | 0 | +0.02(+0.40%) |
Oct 23, 2013 | 4.091 | 4.164 | 4.058 | 4.140 | 0 | +0.07(+1.61%) |
Oct 22, 2013 | 4.090 | 4.091 | 4.074 | 4.074 | 0 | +0.00(+0.06%) |
Oct 21, 2013 | 4.058 | 4.091 | 4.000 | 4.072 | 0 | +0.07(+1.78%) |
Oct 18, 2013 | 4.025 | 4.058 | 4.000 | 4.000 | 144,998 | -0.03(-0.81%) |
Oct 17, 2013 | 4.033 | 4.058 | 4.017 | 4.033 | 0 | +0.02(+0.61%) |
Oct 16, 2013 | 4.025 | 4.033 | 3.992 | 4.009 | 0 | -0.01(-0.20%) |
Oct 15, 2013 | 4.017 | 4.025 | 3.976 | 4.017 | 0 | -0.02(-0.41%) |
Oct 14, 2013 | 4.033 | 4.041 | 4.000 | 4.033 | 0 | -0.01(-0.20%) |
Oct 11, 2013 | 3.992 | 4.066 | 3.984 | 4.041 | 0 | +0.09(+2.28%) |
Oct 10, 2013 | 4.017 | 4.041 | 3.951 | 3.951 | 0 | +0.03(+0.84%) |
Oct 09, 2013 | 4.009 | 4.033 | 3.918 | 3.918 | 0 | +0.02(+0.63%) |
Oct 08, 2013 | 3.968 | 4.009 | 3.894 | 3.894 | 0 | -0.04(-1.04%) |
Oct 07, 2013 | 3.918 | 3.951 | 3.910 | 3.935 | 0 | -0.02(-0.62%) |
Oct 04, 2013 | 4.041 | 4.041 | 3.902 | 3.959 | 0 | +0.05(+1.26%) |
Oct 03, 2013 | 4.074 | 4.074 | 3.776 | 3.910 | 0 | -0.29(-6.84%) |
Oct 02, 2013 | 4.082 | 4.197 | 4.009 | 4.197 | 0 | +0.12(+3.02%) |
Oct 01, 2013 | 4.066 | 4.122 | 4.058 | 4.074 | 0 | +0.05(+1.22%) |
Sep 30, 2013 | 4.107 | 4.107 | 3.959 | 4.025 | 0 | -0.05(-1.21%) |
Sep 27, 2013 | 4.082 | 4.099 | 4.058 | 4.074 | 0 | +0.01(+0.20%) |
Sep 26, 2013 | 4.115 | 4.123 | 4.041 | 4.066 | 0 | -0.03(-0.80%) |
Sep 25, 2013 | 4.073 | 4.131 | 4.050 | 4.099 | 0 | +0.02(+0.40%) |
Sep 24, 2013 | 4.082 | 4.099 | 4.050 | 4.082 | 0 | +0.02(+0.61%) |
Sep 23, 2013 | 4.115 | 4.115 | 4.050 | 4.058 | 0 | -0.04(-1.00%) |
Sep 20, 2013 | 4.050 | 4.115 | 4.041 | 4.099 | 0 | +0.02(+0.60%) |
Sep 19, 2013 | 4.091 | 4.115 | 4.041 | 4.074 | 0 | -0.02(-0.40%) |
Sep 18, 2013 | 4.041 | 4.091 | 4.021 | 4.091 | 0 | +0.06(+1.42%) |
Sep 17, 2013 | 4.025 | 4.066 | 4.025 | 4.033 | 0 | +0.03(+0.82%) |
Sep 16, 2013 | 3.943 | 4.099 | 3.918 | 4.000 | 0 | +0.16(+4.27%) |
Sep 13, 2013 | 3.771 | 3.853 | 3.754 | 3.836 | 0 | +0.03(+0.86%) |
Sep 12, 2013 | 3.828 | 3.828 | 3.771 | 3.804 | 0 | -0.02(-0.64%) |
Sep 11, 2013 | 3.861 | 3.935 | 3.779 | 3.828 | 0 | -0.02(-0.64%) |
Sep 10, 2013 | 3.918 | 3.918 | 3.853 | 3.853 | 0 | -0.04(-1.05%) |
Sep 09, 2013 | 3.992 | 3.992 | 3.820 | 3.894 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 3.902 | 4.000 | 3.869 | 3.894 | 0 | -0.04(-1.04%) |
Sep 05, 2013 | 3.951 | 4.000 | 3.894 | 3.935 | 0 | +0.02(+0.42%) |
Sep 04, 2013 | 3.902 | 4.009 | 3.886 | 3.918 | 0 | +0.06(+1.49%) |
Sep 03, 2013 | 3.927 | 3.976 | 3.853 | 3.861 | 0 | -0.03(-0.84%) |
Aug 30, 2013 | 3.894 | 3.910 | 3.886 | 3.894 | 0 | +0.01(+0.21%) |
Aug 29, 2013 | 3.886 | 3.935 | 3.877 | 3.886 | 0 | +0.04(+1.07%) |
Aug 28, 2013 | 3.861 | 3.927 | 3.771 | 3.845 | 0 | +0.07(+1.96%) |
Aug 27, 2013 | 3.927 | 3.927 | 3.689 | 3.771 | 0 | -0.16(-4.17%) |
Aug 26, 2013 | 4.000 | 4.099 | 3.918 | 3.935 | 0 | -0.17(-4.19%) |
Aug 23, 2013 | 4.115 | 4.172 | 4.000 | 4.107 | 0 | -0.06(-1.38%) |
Aug 22, 2013 | 4.148 | 4.172 | 4.099 | 4.164 | 0 | -0.03(-0.78%) |
Aug 21, 2013 | 4.213 | 4.213 | 4.115 | 4.197 | 0 | -0.04(-0.97%) |
Aug 20, 2013 | 4.246 | 4.263 | 4.181 | 4.238 | 0 | +0.01(+0.19%) |
Aug 19, 2013 | 4.271 | 4.327 | 4.205 | 4.230 | 0 | +0.01(+0.19%) |
Aug 16, 2013 | 4.197 | 4.222 | 4.197 | 4.222 | 0 | +0.01(+0.19%) |
Aug 15, 2013 | 4.304 | 4.304 | 4.205 | 4.213 | 32,244 | -0.04(-0.96%) |
Aug 14, 2013 | 4.353 | 4.357 | 4.213 | 4.254 | 0 | +0.02(+0.39%) |
Aug 13, 2013 | 4.386 | 4.418 | 4.238 | 4.238 | 68,348 | -0.09(-2.08%) |
Aug 12, 2013 | 4.345 | 4.369 | 4.263 | 4.328 | 33,453 | +0.03(+0.76%) |
Aug 09, 2013 | 4.304 | 4.328 | 4.287 | 4.295 | 17,636 | +0.02(+0.38%) |
Aug 08, 2013 | 4.312 | 4.377 | 4.279 | 4.279 | 69,279 | -0.06(-1.32%) |
Aug 07, 2013 | 4.361 | 4.386 | 4.320 | 4.336 | 15,604 | -0.01(-0.19%) |
Aug 06, 2013 | 4.361 | 4.427 | 4.336 | 4.345 | 28,802 | +0.02(+0.38%) |
Aug 05, 2013 | 4.394 | 4.394 | 4.263 | 4.328 | 77,501 | +0.02(+0.57%) |
Aug 02, 2013 | 4.246 | 4.377 | 4.246 | 4.304 | 31,230 | +0.00(+0.00%) |
Aug 01, 2013 | 4.304 | 4.361 | 4.280 | 4.304 | 61,541 | +0.10(+2.34%) |
Jul 31, 2013 | 4.263 | 4.263 | 4.205 | 4.205 | 0 | -0.03(-0.77%) |
Jul 30, 2013 | 4.246 | 4.250 | 4.181 | 4.238 | 0 | +0.08(+1.97%) |
Jul 29, 2013 | 4.213 | 4.246 | 4.131 | 4.156 | 0 | -0.02(-0.59%) |
Jul 26, 2013 | 4.140 | 4.222 | 4.115 | 4.181 | 0 | +0.02(+0.59%) |
Jul 25, 2013 | 4.148 | 4.182 | 4.132 | 4.156 | 0 | -0.05(-1.17%) |
Jul 24, 2013 | 4.230 | 4.254 | 4.156 | 4.205 | 0 | -0.02(-0.39%) |
Jul 23, 2013 | 4.287 | 4.304 | 4.197 | 4.222 | 0 | -0.04(-0.96%) |
Jul 22, 2013 | 4.246 | 4.279 | 4.238 | 4.263 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.287 | 4.312 | 4.227 | 4.263 | 0 | -0.03(-0.76%) |
Jul 18, 2013 | 4.377 | 4.377 | 4.215 | 4.295 | 0 | -0.61(-12.37%) |
Jul 17, 2013 | 4.877 | 5.008 | 4.861 | 4.902 | 75,738 | +0.07(+1.36%) |
Jul 16, 2013 | 4.779 | 4.869 | 4.746 | 4.836 | 0 | +0.11(+2.25%) |
Jul 15, 2013 | 4.697 | 4.877 | 4.697 | 4.730 | 0 | +0.07(+1.41%) |
Jul 12, 2013 | 4.615 | 4.664 | 4.615 | 4.664 | 0 | +0.02(+0.35%) |
Jul 11, 2013 | 4.623 | 4.648 | 4.574 | 4.648 | 0 | +0.08(+1.80%) |
Jul 10, 2013 | 4.566 | 4.591 | 4.541 | 4.566 | 0 | +0.02(+0.54%) |
Jul 09, 2013 | 4.541 | 4.541 | 4.505 | 4.541 | 0 | +0.03(+0.73%) |
Jul 08, 2013 | 4.525 | 4.525 | 4.468 | 4.509 | 0 | -0.01(-0.18%) |
Jul 05, 2013 | 4.443 | 4.529 | 4.443 | 4.517 | 0 | -0.03(-0.72%) |
Jul 03, 2013 | 4.607 | 4.607 | 4.492 | 4.550 | 0 | -0.07(-1.42%) |
Jul 02, 2013 | 4.582 | 4.615 | 4.509 | 4.615 | 0 | +0.02(+0.54%) |
Jul 01, 2013 | 4.525 | 4.591 | 4.500 | 4.591 | 0 | +0.04(+0.90%) |
Jun 28, 2013 | 4.533 | 4.550 | 4.490 | 4.550 | 11,004 | +0.02(+0.45%) |
Jun 27, 2013 | 4.468 | 4.582 | 4.451 | 4.529 | 0 | +0.06(+1.38%) |
Jun 26, 2013 | 4.550 | 4.550 | 4.435 | 4.468 | 0 | -0.07(-1.62%) |
Jun 25, 2013 | 4.468 | 4.550 | 4.444 | 4.541 | 0 | +0.07(+1.65%) |
Jun 24, 2013 | 4.468 | 4.468 | 4.345 | 4.468 | 0 | -0.03(-0.73%) |
Jun 21, 2013 | 4.509 | 4.509 | 4.361 | 4.500 | 7,014 | +0.00(+0.00%) |
Jun 20, 2013 | 4.484 | 4.533 | 4.427 | 4.500 | 0 | +0.05(+1.11%) |
Jun 19, 2013 | 4.566 | 4.574 | 4.443 | 4.451 | 0 | -0.14(-3.04%) |
Jun 18, 2013 | 4.591 | 4.591 | 4.574 | 4.591 | 0 | -0.02(-0.53%) |
Jun 17, 2013 | 4.591 | 4.623 | 4.574 | 4.615 | 0 | +0.02(+0.54%) |
Jun 14, 2013 | 4.558 | 4.632 | 4.558 | 4.591 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.558 | 4.632 | 4.558 | 4.591 | 62,489 | +0.00(+0.00%) |
Jun 12, 2013 | 4.599 | 4.599 | 4.541 | 4.591 | 40,322 | +0.01(+0.18%) |
Jun 11, 2013 | 4.582 | 4.640 | 4.541 | 4.582 | 49,668 | +0.02(+0.54%) |
Jun 10, 2013 | 4.500 | 4.582 | 4.492 | 4.558 | 0 | +0.05(+1.09%) |
Jun 07, 2013 | 4.476 | 4.558 | 4.427 | 4.509 | 0 | +0.02(+0.55%) |
Jun 06, 2013 | 4.500 | 4.500 | 4.427 | 4.484 | 0 | -0.02(-0.36%) |
Jun 05, 2013 | 4.533 | 4.550 | 4.477 | 4.500 | 0 | +0.03(+0.73%) |
Jun 04, 2013 | 4.492 | 4.533 | 4.402 | 4.468 | 0 | -0.05(-1.09%) |
Jun 03, 2013 | 4.509 | 4.525 | 4.435 | 4.517 | 97,489 | +0.02(+0.36%) |
May 31, 2013 | 4.471 | 4.509 | 4.410 | 4.500 | 34,747 | +0.02(+0.37%) |
May 30, 2013 | 4.459 | 4.500 | 4.459 | 4.484 | 0 | +0.04(+0.92%) |
May 29, 2013 | 4.451 | 4.459 | 4.427 | 4.443 | 7,925 | -0.02(-0.55%) |
May 28, 2013 | 4.377 | 4.468 | 4.377 | 4.468 | 34,529 | +0.09(+2.06%) |
May 24, 2013 | 4.427 | 4.431 | 4.369 | 4.377 | 0 | -0.03(-0.74%) |
May 23, 2013 | 4.418 | 4.435 | 4.304 | 4.410 | 0 | -0.04(-0.92%) |
May 22, 2013 | 4.541 | 4.582 | 4.402 | 4.451 | 0 | -0.18(-3.89%) |
May 21, 2013 | 4.591 | 4.709 | 4.566 | 4.632 | 0 | +0.08(+1.80%) |
May 20, 2013 | 4.484 | 4.566 | 4.468 | 4.550 | 0 | +0.20(+4.52%) |
May 17, 2013 | 4.345 | 4.361 | 4.271 | 4.353 | 0 | +0.02(+0.38%) |
May 16, 2013 | 4.263 | 4.394 | 4.240 | 4.336 | 54,776 | +0.06(+1.34%) |
May 15, 2013 | 4.263 | 4.295 | 4.263 | 4.279 | 0 | +0.01(+0.19%) |
May 13, 2013 | 4.328 | 4.369 | 4.263 | 4.271 | 0 | -0.10(-2.25%) |
May 10, 2013 | 4.345 | 4.386 | 4.345 | 4.369 | 0 | -0.02(-0.37%) |
May 09, 2013 | 4.468 | 4.492 | 4.345 | 4.386 | 0 | -0.10(-2.19%) |
May 08, 2013 | 4.558 | 4.558 | 4.468 | 4.484 | 0 | -0.09(-2.06%) |
May 07, 2013 | 4.591 | 4.664 | 4.560 | 4.578 | 0 | +0.00(+0.09%) |
May 06, 2013 | 4.591 | 4.656 | 4.541 | 4.574 | 0 | +0.02(+0.36%) |
May 03, 2013 | 4.582 | 4.632 | 4.525 | 4.558 | 0 | +0.03(+0.72%) |
May 02, 2013 | 4.533 | 4.582 | 4.517 | 4.525 | 0 | -0.02(-0.54%) |