Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.250 | 4.380 | 4.210 | 4.350 | 503,177 | +0.12(+2.84%) |
May 29, 2014 | 4.330 | 4.350 | 4.220 | 4.230 | 140,643 | -0.07(-1.63%) |
May 28, 2014 | 4.360 | 4.365 | 4.235 | 4.300 | 148,949 | -0.09(-2.05%) |
May 27, 2014 | 4.170 | 4.390 | 4.160 | 4.390 | 219,570 | +0.23(+5.53%) |
May 23, 2014 | 4.180 | 4.160 | 4.160 | 4.160 | 123,000 | -0.02(-0.48%) |
May 22, 2014 | 4.110 | 4.240 | 4.060 | 4.180 | 61,226 | +0.03(+0.72%) |
May 21, 2014 | 4.090 | 4.220 | 3.920 | 4.150 | 659,063 | +0.05(+1.22%) |
May 20, 2014 | 4.260 | 4.380 | 4.070 | 4.100 | 348,792 | -0.18(-4.21%) |
May 19, 2014 | 4.270 | 4.394 | 4.210 | 4.280 | 168,348 | -0.03(-0.70%) |
May 16, 2014 | 4.310 | 4.400 | 4.150 | 4.310 | 239,595 | -0.01(-0.23%) |
May 15, 2014 | 4.340 | 4.400 | 4.250 | 4.320 | 208,312 | -0.05(-1.14%) |
May 14, 2014 | 4.450 | 4.530 | 4.300 | 4.370 | 221,790 | -0.09(-2.02%) |
May 13, 2014 | 4.520 | 4.600 | 4.440 | 4.460 | 185,537 | -0.06(-1.33%) |
May 12, 2014 | 4.380 | 4.605 | 4.110 | 4.520 | 268,969 | +0.14(+3.20%) |
May 09, 2014 | 4.290 | 4.400 | 4.160 | 4.380 | 242,098 | +0.06(+1.39%) |
May 08, 2014 | 4.590 | 4.670 | 4.300 | 4.320 | 407,987 | -0.27(-5.88%) |
May 07, 2014 | 4.820 | 4.820 | 4.570 | 4.590 | 921,401 | -0.22(-4.57%) |
May 06, 2014 | 4.780 | 5.000 | 4.710 | 4.810 | 572,787 | +0.04(+0.84%) |
May 05, 2014 | 4.630 | 4.867 | 4.370 | 4.770 | 1,586,510 | +0.15(+3.25%) |
May 02, 2014 | 4.410 | 4.700 | 4.360 | 4.620 | 577,232 | +0.22(+5.00%) |
May 01, 2014 | 4.400 | 4.470 | 4.270 | 4.400 | 489,882 | +0.10(+2.33%) |
Apr 30, 2014 | 4.200 | 4.320 | 4.120 | 4.300 | 344,482 | +0.09(+2.14%) |
Apr 29, 2014 | 4.140 | 4.340 | 4.100 | 4.210 | 253,012 | +0.11(+2.68%) |
Apr 28, 2014 | 4.080 | 4.269 | 4.030 | 4.100 | 473,332 | +0.06(+1.49%) |
Apr 25, 2014 | 4.140 | 4.390 | 4.020 | 4.040 | 631,220 | +0.11(+2.80%) |
Apr 24, 2014 | 3.900 | 4.000 | 3.780 | 3.930 | 148,140 | +0.16(+4.24%) |
Apr 23, 2014 | 3.850 | 3.900 | 3.740 | 3.770 | 221,570 | -0.10(-2.58%) |
Apr 22, 2014 | 3.830 | 3.900 | 3.810 | 3.870 | 104,391 | +0.06(+1.57%) |
Apr 21, 2014 | 3.720 | 3.850 | 3.680 | 3.810 | 141,076 | +0.07(+1.87%) |
Apr 17, 2014 | 3.730 | 3.740 | 3.740 | 3.740 | 138,700 | -0.02(-0.53%) |
Apr 16, 2014 | 3.830 | 3.830 | 3.750 | 3.760 | 89,466 | -0.06(-1.57%) |
Apr 15, 2014 | 3.790 | 3.840 | 3.610 | 3.820 | 306,761 | +0.03(+0.79%) |
Apr 14, 2014 | 3.840 | 3.869 | 3.710 | 3.790 | 177,105 | -0.01(-0.26%) |
Apr 11, 2014 | 3.820 | 3.870 | 3.750 | 3.800 | 250,757 | -0.07(-1.81%) |
Apr 10, 2014 | 4.000 | 4.146 | 3.820 | 3.870 | 156,350 | -0.16(-3.97%) |
Apr 09, 2014 | 3.910 | 4.140 | 3.860 | 4.030 | 392,074 | +0.12(+3.07%) |
Apr 08, 2014 | 3.810 | 3.910 | 3.700 | 3.910 | 355,757 | +0.09(+2.36%) |
Apr 07, 2014 | 3.760 | 3.820 | 3.732 | 3.820 | 365,132 | +0.03(+0.79%) |
Apr 04, 2014 | 3.900 | 4.030 | 3.700 | 3.790 | 304,377 | -0.11(-2.82%) |
Apr 03, 2014 | 3.980 | 4.010 | 3.890 | 3.900 | 203,139 | -0.08(-2.01%) |
Apr 02, 2014 | 3.980 | 4.020 | 3.910 | 3.980 | 148,734 | -0.01(-0.25%) |
Apr 01, 2014 | 4.100 | 4.150 | 3.960 | 3.990 | 219,462 | -0.09(-2.21%) |
Mar 31, 2014 | 3.910 | 4.150 | 3.900 | 4.080 | 220,859 | +0.18(+4.62%) |
Mar 28, 2014 | 3.880 | 4.030 | 3.870 | 3.900 | 185,725 | +0.01(+0.26%) |
Mar 27, 2014 | 3.910 | 3.970 | 3.820 | 3.890 | 183,783 | -0.02(-0.51%) |
Mar 26, 2014 | 4.120 | 4.138 | 3.910 | 3.910 | 213,966 | -0.17(-4.17%) |
Mar 25, 2014 | 4.090 | 4.140 | 3.960 | 4.080 | 125,909 | +0.00(+0.00%) |
Mar 24, 2014 | 4.190 | 4.190 | 3.950 | 4.080 | 214,389 | -0.12(-2.86%) |
Mar 21, 2014 | 4.210 | 4.230 | 4.140 | 4.200 | 342,572 | +0.02(+0.48%) |
Mar 20, 2014 | 4.030 | 4.200 | 4.030 | 4.180 | 180,342 | +0.02(+0.48%) |
Mar 19, 2014 | 4.170 | 4.200 | 4.070 | 4.160 | 144,006 | -0.04(-0.95%) |
Mar 18, 2014 | 4.090 | 4.220 | 4.064 | 4.200 | 203,102 | +0.13(+3.19%) |
Mar 17, 2014 | 4.080 | 4.130 | 4.040 | 4.070 | 143,639 | +0.03(+0.74%) |
Mar 14, 2014 | 4.000 | 4.100 | 3.990 | 4.040 | 190,109 | +0.01(+0.25%) |
Mar 13, 2014 | 4.010 | 4.170 | 3.960 | 4.030 | 259,910 | +0.05(+1.26%) |
Mar 12, 2014 | 4.360 | 4.460 | 3.910 | 3.980 | 692,371 | +0.03(+0.76%) |
Mar 11, 2014 | 3.960 | 4.010 | 3.880 | 3.950 | 216,093 | +0.01(+0.25%) |
Mar 10, 2014 | 3.870 | 3.978 | 3.800 | 3.940 | 136,915 | +0.04(+1.03%) |
Mar 07, 2014 | 4.040 | 4.100 | 3.880 | 3.900 | 127,158 | -0.10(-2.50%) |
Mar 06, 2014 | 4.020 | 4.080 | 3.950 | 4.000 | 377,499 | -0.01(-0.25%) |
Mar 05, 2014 | 3.940 | 4.045 | 3.920 | 4.010 | 394,641 | +0.04(+1.01%) |
Mar 04, 2014 | 3.860 | 4.150 | 3.770 | 3.970 | 448,901 | +0.12(+3.12%) |
Mar 03, 2014 | 3.720 | 3.860 | 3.720 | 3.850 | 193,189 | +0.09(+2.39%) |
Feb 28, 2014 | 3.820 | 3.820 | 3.680 | 3.760 | 274,925 | -0.04(-1.05%) |
Feb 27, 2014 | 3.760 | 3.830 | 3.680 | 3.800 | 124,284 | +0.01(+0.26%) |
Feb 26, 2014 | 3.800 | 3.890 | 3.750 | 3.790 | 111,555 | +0.01(+0.26%) |
Feb 25, 2014 | 3.700 | 3.800 | 3.650 | 3.780 | 235,201 | +0.06(+1.61%) |
Feb 24, 2014 | 3.820 | 3.920 | 3.680 | 3.720 | 380,848 | -0.12(-3.12%) |
Feb 21, 2014 | 3.830 | 3.890 | 3.800 | 3.840 | 443,790 | +0.03(+0.79%) |
Feb 20, 2014 | 3.850 | 3.850 | 3.750 | 3.810 | 346,735 | -0.04(-1.04%) |
Feb 19, 2014 | 3.710 | 3.860 | 3.690 | 3.850 | 480,885 | +0.11(+2.94%) |
Feb 18, 2014 | 3.530 | 3.750 | 3.530 | 3.740 | 287,688 | +0.17(+4.76%) |
Feb 14, 2014 | 3.560 | 3.570 | 3.570 | 3.570 | 508,200 | +0.02(+0.56%) |
Feb 13, 2014 | 3.350 | 3.725 | 3.320 | 3.550 | 407,178 | +0.29(+8.90%) |
Feb 12, 2014 | 3.230 | 3.350 | 3.200 | 3.260 | 267,997 | +0.05(+1.56%) |
Feb 11, 2014 | 3.270 | 3.300 | 3.180 | 3.210 | 184,494 | -0.06(-1.83%) |
Feb 10, 2014 | 3.130 | 3.340 | 3.120 | 3.270 | 226,884 | +0.15(+4.81%) |
Feb 07, 2014 | 3.030 | 3.130 | 3.030 | 3.120 | 186,260 | +0.08(+2.63%) |
Feb 06, 2014 | 3.010 | 3.120 | 3.000 | 3.040 | 184,591 | +0.04(+1.33%) |
Feb 05, 2014 | 3.080 | 3.200 | 3.000 | 3.000 | 214,135 | -0.07(-2.28%) |
Feb 04, 2014 | 3.120 | 3.220 | 3.070 | 3.070 | 210,178 | -0.05(-1.60%) |
Feb 03, 2014 | 3.120 | 3.150 | 3.100 | 3.120 | 343,803 | +0.02(+0.65%) |
Jan 31, 2014 | 3.070 | 3.238 | 3.070 | 3.100 | 179,566 | -0.05(-1.59%) |
Jan 30, 2014 | 3.130 | 3.220 | 3.130 | 3.150 | 183,182 | +0.03(+0.96%) |
Jan 29, 2014 | 3.180 | 3.200 | 3.100 | 3.120 | 149,339 | -0.07(-2.19%) |
Jan 28, 2014 | 3.220 | 3.280 | 3.180 | 3.190 | 162,301 | -0.02(-0.62%) |
Jan 27, 2014 | 3.340 | 3.430 | 3.200 | 3.210 | 103,757 | -0.09(-2.73%) |
Jan 24, 2014 | 3.380 | 3.490 | 3.220 | 3.300 | 118,027 | -0.12(-3.51%) |
Jan 23, 2014 | 3.280 | 3.440 | 3.250 | 3.420 | 135,686 | +0.11(+3.32%) |
Jan 22, 2014 | 3.340 | 3.340 | 3.260 | 3.310 | 141,751 | -0.01(-0.30%) |
Jan 21, 2014 | 3.230 | 3.330 | 3.203 | 3.320 | 206,225 | +0.06(+1.84%) |
Jan 17, 2014 | 3.250 | 3.260 | 3.260 | 3.260 | 241,100 | +0.00(+0.00%) |
Jan 16, 2014 | 3.330 | 3.345 | 3.230 | 3.260 | 479,715 | -0.09(-2.69%) |
Jan 15, 2014 | 3.250 | 3.430 | 3.250 | 3.350 | 495,095 | +0.10(+3.08%) |
Jan 14, 2014 | 3.300 | 3.330 | 3.220 | 3.250 | 188,407 | -0.02(-0.61%) |
Jan 13, 2014 | 3.310 | 3.410 | 3.250 | 3.270 | 226,796 | -0.06(-1.80%) |
Jan 10, 2014 | 3.390 | 3.420 | 3.310 | 3.330 | 228,639 | -0.05(-1.48%) |
Jan 09, 2014 | 3.440 | 3.475 | 3.360 | 3.380 | 291,108 | -0.04(-1.17%) |
Jan 08, 2014 | 3.490 | 3.510 | 3.400 | 3.420 | 459,009 | -0.08(-2.29%) |
Jan 07, 2014 | 3.460 | 3.540 | 3.440 | 3.500 | 128,383 | +0.04(+1.16%) |
Jan 06, 2014 | 3.470 | 3.520 | 3.410 | 3.460 | 160,356 | +0.01(+0.29%) |
Jan 03, 2014 | 3.500 | 3.540 | 3.430 | 3.450 | 105,149 | -0.05(-1.43%) |
Jan 02, 2014 | 3.510 | 3.610 | 3.420 | 3.500 | 136,328 | -0.04(-1.13%) |
Dec 31, 2013 | 3.400 | 3.540 | 3.540 | 3.540 | 334,300 | +0.15(+4.42%) |
Dec 30, 2013 | 3.360 | 3.410 | 3.300 | 3.390 | 114,789 | +0.02(+0.59%) |
Dec 27, 2013 | 3.340 | 3.390 | 3.290 | 3.370 | 117,792 | +0.05(+1.51%) |
Dec 26, 2013 | 3.450 | 3.450 | 3.260 | 3.320 | 161,934 | -0.12(-3.49%) |
Dec 24, 2013 | 3.250 | 3.485 | 3.250 | 3.440 | 93,435 | +0.18(+5.52%) |
Dec 23, 2013 | 3.140 | 3.260 | 3.120 | 3.260 | 135,606 | +0.12(+3.82%) |
Dec 20, 2013 | 3.060 | 3.150 | 3.040 | 3.140 | 458,730 | +0.10(+3.29%) |
Dec 19, 2013 | 3.140 | 3.190 | 3.010 | 3.040 | 199,271 | -0.11(-3.49%) |
Dec 18, 2013 | 3.020 | 3.160 | 3.010 | 3.150 | 171,327 | +0.11(+3.62%) |
Dec 17, 2013 | 3.000 | 3.050 | 2.960 | 3.040 | 216,583 | +0.04(+1.33%) |
Dec 16, 2013 | 2.910 | 3.040 | 2.880 | 3.000 | 198,925 | +0.09(+3.09%) |
Dec 13, 2013 | 2.920 | 2.980 | 2.900 | 2.910 | 235,312 | +0.00(+0.00%) |
Dec 12, 2013 | 3.010 | 3.040 | 2.890 | 2.910 | 373,138 | -0.10(-3.32%) |
Dec 11, 2013 | 3.070 | 3.110 | 2.990 | 3.010 | 286,066 | -0.07(-2.11%) |
Dec 10, 2013 | 3.000 | 3.110 | 3.000 | 3.075 | 255,738 | +0.07(+2.16%) |
Dec 09, 2013 | 3.090 | 3.090 | 2.990 | 3.010 | 198,391 | -0.09(-2.90%) |
Dec 06, 2013 | 3.170 | 3.170 | 3.085 | 3.100 | 0 | -0.03(-0.96%) |
Dec 05, 2013 | 3.030 | 3.140 | 3.000 | 3.130 | 0 | +0.09(+2.96%) |
Dec 04, 2013 | 2.990 | 3.060 | 2.970 | 3.040 | 0 | +0.04(+1.33%) |
Dec 03, 2013 | 2.930 | 3.020 | 2.890 | 3.000 | 0 | +0.06(+2.04%) |
Dec 02, 2013 | 3.080 | 3.080 | 2.940 | 2.940 | 251,668 | -0.14(-4.55%) |
Nov 29, 2013 | 2.970 | 3.120 | 2.970 | 3.080 | 0 | +0.12(+4.23%) |
Nov 27, 2013 | 3.010 | 3.050 | 2.890 | 2.955 | 0 | -0.07(-2.48%) |
Nov 26, 2013 | 3.020 | 3.040 | 2.980 | 3.030 | 0 | +0.02(+0.66%) |
Nov 25, 2013 | 2.980 | 3.030 | 2.950 | 3.010 | 114,992 | +0.02(+0.67%) |
Nov 22, 2013 | 3.010 | 3.040 | 2.930 | 2.990 | 0 | -0.02(-0.66%) |
Nov 21, 2013 | 2.980 | 3.040 | 2.980 | 3.010 | 177,359 | +0.05(+1.69%) |
Nov 20, 2013 | 2.990 | 3.000 | 2.930 | 2.960 | 0 | -0.03(-1.00%) |
Nov 19, 2013 | 2.860 | 3.012 | 2.850 | 2.990 | 221,088 | +0.13(+4.55%) |
Nov 18, 2013 | 3.000 | 3.010 | 2.820 | 2.860 | 0 | -0.12(-4.03%) |
Nov 15, 2013 | 2.980 | 3.020 | 2.960 | 2.980 | 0 | -0.01(-0.37%) |
Nov 14, 2013 | 3.010 | 3.050 | 2.970 | 2.991 | 208,693 | -0.01(-0.30%) |
Nov 12, 2013 | 2.980 | 3.020 | 2.950 | 3.000 | 0 | +0.03(+1.01%) |
Nov 11, 2013 | 2.930 | 3.010 | 2.880 | 2.970 | 0 | +0.05(+1.71%) |
Nov 08, 2013 | 2.820 | 2.930 | 2.790 | 2.920 | 0 | +0.09(+3.18%) |
Nov 07, 2013 | 2.870 | 2.940 | 2.790 | 2.830 | 261,437 | -0.03(-1.05%) |
Nov 06, 2013 | 2.890 | 2.990 | 2.810 | 2.860 | 240,523 | -0.02(-0.69%) |
Nov 05, 2013 | 2.900 | 2.950 | 2.820 | 2.880 | 366,300 | -0.01(-0.35%) |
Nov 04, 2013 | 2.880 | 2.920 | 2.800 | 2.890 | 427,911 | +0.05(+1.76%) |
Nov 01, 2013 | 2.780 | 2.870 | 2.770 | 2.840 | 0 | +0.05(+1.79%) |
Oct 31, 2013 | 2.970 | 3.010 | 2.770 | 2.790 | 0 | -0.17(-5.74%) |
Oct 30, 2013 | 3.300 | 3.330 | 2.930 | 2.960 | 934,034 | -0.31(-9.48%) |
Oct 29, 2013 | 3.100 | 3.400 | 3.100 | 3.270 | 0 | +0.12(+3.81%) |
Oct 28, 2013 | 3.160 | 3.210 | 3.100 | 3.150 | 0 | -0.02(-0.63%) |
Oct 25, 2013 | 3.290 | 3.290 | 3.130 | 3.170 | 0 | -0.10(-3.06%) |
Oct 24, 2013 | 3.280 | 3.340 | 3.250 | 3.270 | 281,886 | -0.02(-0.61%) |
Oct 23, 2013 | 3.350 | 3.370 | 3.270 | 3.290 | 344,904 | -0.08(-2.37%) |
Oct 22, 2013 | 3.430 | 3.460 | 3.360 | 3.370 | 457,059 | -0.06(-1.75%) |
Oct 21, 2013 | 3.510 | 3.610 | 3.380 | 3.430 | 577,109 | -0.15(-4.19%) |
Oct 18, 2013 | 3.640 | 3.640 | 3.560 | 3.580 | 248,214 | -0.02(-0.56%) |
Oct 17, 2013 | 3.570 | 3.620 | 3.500 | 3.600 | 290,170 | +0.03(+0.84%) |
Oct 16, 2013 | 3.770 | 3.960 | 3.510 | 3.570 | 646,024 | -0.33(-8.46%) |
Oct 15, 2013 | 3.940 | 3.980 | 3.890 | 3.900 | 119,908 | -0.06(-1.52%) |
Oct 14, 2013 | 3.900 | 3.970 | 3.850 | 3.960 | 94,104 | +0.03(+0.76%) |
Oct 11, 2013 | 3.860 | 3.940 | 3.820 | 3.930 | 0 | +0.07(+1.81%) |
Oct 10, 2013 | 3.950 | 3.950 | 3.830 | 3.860 | 201,728 | -0.04(-1.03%) |
Oct 09, 2013 | 4.000 | 4.020 | 3.860 | 3.900 | 266,516 | -0.06(-1.52%) |
Oct 08, 2013 | 3.920 | 4.000 | 3.920 | 3.960 | 440,810 | +0.06(+1.54%) |
Oct 07, 2013 | 3.800 | 3.970 | 3.780 | 3.900 | 0 | +0.05(+1.30%) |
Oct 04, 2013 | 3.820 | 3.880 | 3.780 | 3.850 | 0 | +0.04(+1.05%) |
Oct 03, 2013 | 3.840 | 3.890 | 3.780 | 3.810 | 0 | -0.03(-0.78%) |
Oct 02, 2013 | 3.740 | 3.890 | 3.730 | 3.840 | 445,278 | +0.09(+2.40%) |
Oct 01, 2013 | 3.760 | 3.860 | 3.720 | 3.750 | 379,955 | +0.13(+3.73%) |
Sep 27, 2013 | 3.710 | 3.750 | 3.610 | 3.615 | 0 | -0.12(-3.34%) |
Sep 26, 2013 | 3.700 | 3.790 | 3.670 | 3.740 | 197,718 | +0.05(+1.36%) |
Sep 25, 2013 | 3.720 | 3.739 | 3.690 | 3.690 | 230,554 | -0.02(-0.54%) |
Sep 24, 2013 | 3.710 | 3.760 | 3.670 | 3.710 | 205,840 | -0.01(-0.27%) |
Sep 23, 2013 | 3.700 | 3.780 | 3.680 | 3.720 | 287,420 | +0.02(+0.54%) |
Sep 20, 2013 | 3.650 | 3.750 | 3.650 | 3.700 | 0 | +0.05(+1.37%) |
Sep 19, 2013 | 3.710 | 3.750 | 3.620 | 3.650 | 134,526 | -0.05(-1.35%) |
Sep 18, 2013 | 3.740 | 3.780 | 3.670 | 3.700 | 0 | -0.05(-1.33%) |
Sep 17, 2013 | 3.650 | 3.750 | 3.630 | 3.750 | 0 | +0.10(+2.74%) |
Sep 16, 2013 | 3.650 | 3.690 | 3.600 | 3.650 | 0 | +0.07(+1.96%) |
Sep 13, 2013 | 3.840 | 3.870 | 3.560 | 3.580 | 0 | -0.24(-6.28%) |
Sep 12, 2013 | 3.960 | 3.980 | 3.800 | 3.820 | 0 | -0.11(-2.80%) |
Sep 11, 2013 | 3.560 | 4.010 | 3.560 | 3.930 | 0 | +0.42(+11.97%) |
Sep 10, 2013 | 3.510 | 3.560 | 3.470 | 3.510 | 169,066 | +0.00(+0.00%) |
Sep 09, 2013 | 3.390 | 3.530 | 3.390 | 3.510 | 0 | +0.12(+3.54%) |
Sep 06, 2013 | 3.460 | 3.480 | 3.380 | 3.390 | 0 | -0.07(-2.02%) |
Sep 05, 2013 | 3.390 | 3.480 | 3.380 | 3.460 | 0 | +0.06(+1.76%) |
Sep 04, 2013 | 3.390 | 3.460 | 3.350 | 3.400 | 0 | -0.01(-0.29%) |
Sep 03, 2013 | 3.340 | 3.420 | 3.340 | 3.410 | 0 | +0.08(+2.40%) |
Aug 30, 2013 | 3.410 | 3.450 | 3.320 | 3.330 | 0 | -0.09(-2.63%) |
Aug 29, 2013 | 3.380 | 3.420 | 3.360 | 3.420 | 168,322 | +0.02(+0.59%) |
Aug 28, 2013 | 3.390 | 3.440 | 3.360 | 3.400 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 3.440 | 3.480 | 3.400 | 3.400 | 265,216 | -0.06(-1.73%) |
Aug 26, 2013 | 3.530 | 3.610 | 3.440 | 3.460 | 0 | -0.07(-1.98%) |
Aug 23, 2013 | 3.500 | 3.540 | 3.455 | 3.530 | 0 | +0.03(+0.86%) |
Aug 22, 2013 | 3.490 | 3.600 | 3.460 | 3.500 | 239,917 | +0.03(+0.86%) |
Aug 21, 2013 | 3.500 | 3.550 | 3.425 | 3.470 | 0 | -0.05(-1.42%) |
Aug 20, 2013 | 3.480 | 3.620 | 3.470 | 3.520 | 371,804 | +0.05(+1.44%) |
Aug 19, 2013 | 3.450 | 3.500 | 3.430 | 3.470 | 387,307 | +0.02(+0.58%) |
Aug 16, 2013 | 3.500 | 3.530 | 3.440 | 3.450 | 0 | -0.07(-1.99%) |
Aug 15, 2013 | 3.500 | 3.570 | 3.450 | 3.520 | 460,327 | -0.01(-0.28%) |
Aug 14, 2013 | 3.650 | 3.655 | 3.530 | 3.530 | 367,678 | -0.12(-3.29%) |
Aug 13, 2013 | 3.690 | 3.700 | 3.630 | 3.650 | 534,058 | -0.03(-0.82%) |
Aug 12, 2013 | 3.640 | 3.700 | 3.620 | 3.680 | 373,118 | +0.03(+0.82%) |
Aug 09, 2013 | 3.670 | 3.750 | 3.620 | 3.650 | 233,104 | -0.08(-2.14%) |
Aug 08, 2013 | 3.920 | 3.920 | 3.538 | 3.730 | 660,375 | -0.13(-3.37%) |
Aug 07, 2013 | 3.880 | 3.980 | 3.850 | 3.860 | 275,535 | -0.18(-4.46%) |
Aug 06, 2013 | 4.050 | 4.125 | 4.010 | 4.040 | 248,673 | -0.08(-1.94%) |
Aug 05, 2013 | 4.080 | 4.140 | 4.050 | 4.120 | 119,286 | +0.02(+0.49%) |
Aug 02, 2013 | 4.090 | 4.100 | 4.000 | 4.100 | 110,211 | +0.03(+0.74%) |
Aug 01, 2013 | 3.940 | 4.080 | 3.930 | 4.070 | 165,091 | +0.15(+3.83%) |
Jul 31, 2013 | 4.080 | 4.080 | 3.910 | 3.920 | 0 | -0.13(-3.21%) |
Jul 30, 2013 | 4.120 | 4.230 | 4.050 | 4.050 | 0 | -0.05(-1.22%) |
Jul 29, 2013 | 4.220 | 4.240 | 4.100 | 4.100 | 0 | -0.13(-3.07%) |
Jul 26, 2013 | 4.240 | 4.260 | 4.140 | 4.230 | 0 | -0.05(-1.17%) |
Jul 25, 2013 | 4.200 | 4.295 | 4.150 | 4.280 | 0 | +0.08(+1.90%) |
Jul 24, 2013 | 4.200 | 4.250 | 4.160 | 4.200 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 4.240 | 4.240 | 4.110 | 4.200 | 0 | -0.01(-0.24%) |
Jul 22, 2013 | 4.140 | 4.230 | 4.130 | 4.210 | 0 | +0.02(+0.48%) |
Jul 19, 2013 | 4.150 | 4.250 | 4.150 | 4.190 | 0 | +0.03(+0.72%) |
Jul 18, 2013 | 4.250 | 4.270 | 4.110 | 4.160 | 0 | -0.04(-1.07%) |
Jul 17, 2013 | 4.210 | 4.225 | 4.115 | 4.205 | 142,268 | +0.01(+0.36%) |
Jul 16, 2013 | 4.160 | 4.220 | 4.000 | 4.190 | 0 | +0.02(+0.48%) |
Jul 15, 2013 | 4.090 | 4.220 | 4.050 | 4.170 | 0 | +0.06(+1.46%) |
Jul 12, 2013 | 4.050 | 4.115 | 4.000 | 4.110 | 0 | +0.05(+1.23%) |
Jul 11, 2013 | 4.030 | 4.090 | 3.970 | 4.060 | 0 | +0.06(+1.50%) |
Jul 10, 2013 | 3.910 | 4.000 | 3.900 | 4.000 | 0 | +0.08(+2.04%) |
Jul 09, 2013 | 3.960 | 3.960 | 3.850 | 3.920 | 0 | -0.02(-0.51%) |
Jul 08, 2013 | 3.950 | 3.970 | 3.840 | 3.940 | 0 | -0.01(-0.25%) |
Jul 05, 2013 | 3.820 | 3.980 | 3.730 | 3.950 | 0 | +0.19(+5.05%) |
Jul 03, 2013 | 3.800 | 3.800 | 3.750 | 3.760 | 0 | -0.01(-0.27%) |
Jul 02, 2013 | 3.820 | 3.820 | 3.750 | 3.770 | 0 | -0.05(-1.31%) |
Jul 01, 2013 | 3.950 | 4.040 | 3.790 | 3.820 | 0 | +0.06(+1.60%) |
Jun 28, 2013 | 4.010 | 4.060 | 3.760 | 3.760 | 823,558 | -0.30(-7.39%) |
Jun 26, 2013 | 4.100 | 4.170 | 4.025 | 4.060 | 0 | -0.01(-0.25%) |
Jun 25, 2013 | 4.270 | 4.290 | 4.020 | 4.070 | 0 | -0.19(-4.46%) |
Jun 24, 2013 | 4.330 | 4.350 | 4.215 | 4.260 | 0 | -0.06(-1.39%) |
Jun 21, 2013 | 4.260 | 4.340 | 4.225 | 4.320 | 374,649 | +0.07(+1.65%) |
Jun 20, 2013 | 4.220 | 4.280 | 4.200 | 4.250 | 0 | -0.02(-0.47%) |
Jun 19, 2013 | 4.390 | 4.390 | 4.240 | 4.270 | 0 | -0.13(-2.95%) |
Jun 18, 2013 | 4.350 | 4.420 | 4.280 | 4.400 | 0 | +0.07(+1.62%) |
Jun 17, 2013 | 4.250 | 4.330 | 4.250 | 4.330 | 0 | +0.08(+1.88%) |
Jun 14, 2013 | 4.310 | 4.350 | 4.230 | 4.250 | 0 | -0.08(-1.85%) |
Jun 13, 2013 | 4.350 | 4.350 | 4.200 | 4.330 | 239,045 | -0.04(-0.92%) |
Jun 12, 2013 | 4.440 | 4.480 | 4.330 | 4.370 | 318,894 | -0.03(-0.68%) |
Jun 11, 2013 | 4.450 | 4.460 | 4.380 | 4.400 | 105,056 | -0.08(-1.79%) |
Jun 10, 2013 | 4.370 | 4.480 | 4.340 | 4.480 | 0 | +0.09(+2.05%) |
Jun 07, 2013 | 4.480 | 4.530 | 4.320 | 4.390 | 0 | -0.06(-1.35%) |
Jun 06, 2013 | 4.300 | 4.450 | 4.250 | 4.450 | 195,676 | +0.15(+3.49%) |
Jun 05, 2013 | 4.360 | 4.360 | 4.235 | 4.300 | 0 | -0.05(-1.15%) |
Jun 04, 2013 | 4.300 | 4.370 | 4.260 | 4.350 | 0 | +0.08(+1.87%) |