Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.830 | 5.850 | 5.770 | 5.790 | 10,252,792 | -0.02(-0.34%) |
May 29, 2014 | 5.930 | 5.940 | 5.790 | 5.810 | 12,531,072 | -0.14(-2.35%) |
May 28, 2014 | 5.920 | 5.950 | 5.800 | 5.950 | 10,668,811 | +0.14(+2.41%) |
May 27, 2014 | 5.850 | 5.860 | 5.750 | 5.810 | 8,149,206 | +0.00(+0.00%) |
May 23, 2014 | 5.730 | 5.810 | 5.810 | 5.810 | 6,983,000 | +0.07(+1.31%) |
May 22, 2014 | 5.600 | 5.760 | 5.600 | 5.735 | 10,263,854 | +0.14(+2.41%) |
May 21, 2014 | 5.880 | 5.890 | 5.440 | 5.600 | 29,926,976 | -0.25(-4.27%) |
May 20, 2014 | 5.910 | 5.940 | 5.850 | 5.850 | 6,264,952 | -0.10(-1.68%) |
May 19, 2014 | 5.880 | 5.990 | 5.820 | 5.950 | 8,937,974 | +0.05(+0.85%) |
May 16, 2014 | 5.950 | 5.970 | 5.780 | 5.900 | 9,455,228 | -0.04(-0.67%) |
May 15, 2014 | 5.950 | 6.000 | 5.900 | 5.940 | 9,367,127 | -0.08(-1.33%) |
May 14, 2014 | 6.050 | 6.070 | 5.950 | 6.020 | 10,184,750 | -0.01(-0.17%) |
May 13, 2014 | 6.050 | 6.080 | 6.010 | 6.030 | 8,142,012 | -0.01(-0.17%) |
May 12, 2014 | 6.060 | 6.090 | 5.990 | 6.040 | 8,691,888 | -0.02(-0.33%) |
May 09, 2014 | 5.930 | 6.070 | 5.910 | 6.060 | 8,980,195 | +0.10(+1.68%) |
May 08, 2014 | 5.850 | 5.970 | 5.760 | 5.960 | 13,772,429 | +0.10(+1.71%) |
May 07, 2014 | 5.830 | 5.920 | 5.730 | 5.860 | 15,536,228 | -0.10(-1.68%) |
May 06, 2014 | 6.000 | 6.000 | 5.950 | 5.960 | 11,704,040 | -0.04(-0.67%) |
May 05, 2014 | 5.950 | 6.000 | 5.920 | 6.000 | 5,617,652 | +0.05(+0.84%) |
May 02, 2014 | 5.940 | 5.980 | 5.921 | 5.950 | 10,749,015 | +0.02(+0.34%) |
May 01, 2014 | 5.940 | 5.950 | 5.900 | 5.930 | 12,776,687 | -0.02(-0.34%) |
Apr 30, 2014 | 5.870 | 5.950 | 5.780 | 5.950 | 10,917,678 | +0.10(+1.71%) |
Apr 29, 2014 | 5.800 | 5.890 | 5.780 | 5.850 | 21,772,146 | +0.10(+1.74%) |
Apr 28, 2014 | 5.790 | 5.850 | 5.660 | 5.750 | 12,668,045 | +0.01(+0.17%) |
Apr 25, 2014 | 5.820 | 5.849 | 5.700 | 5.740 | 11,293,433 | -0.07(-1.20%) |
Apr 24, 2014 | 5.940 | 5.970 | 5.780 | 5.810 | 22,253,852 | -0.09(-1.53%) |
Apr 23, 2014 | 5.890 | 6.000 | 5.870 | 5.900 | 11,806,356 | +0.02(+0.34%) |
Apr 22, 2014 | 5.810 | 5.900 | 5.750 | 5.880 | 11,664,026 | -0.02(-0.34%) |
Apr 21, 2014 | 5.900 | 6.000 | 5.840 | 5.900 | 8,858,008 | +0.01(+0.17%) |
Apr 17, 2014 | 5.870 | 5.890 | 5.890 | 5.890 | 11,418,900 | +0.03(+0.51%) |
Apr 16, 2014 | 5.690 | 5.900 | 5.660 | 5.860 | 16,054,880 | +0.21(+3.72%) |
Apr 15, 2014 | 5.600 | 5.660 | 5.540 | 5.650 | 13,044,574 | +0.07(+1.25%) |
Apr 14, 2014 | 5.450 | 5.600 | 5.450 | 5.580 | 8,326,463 | +0.15(+2.76%) |
Apr 11, 2014 | 5.430 | 5.550 | 5.410 | 5.430 | 8,772,870 | -0.01(-0.18%) |
Apr 10, 2014 | 5.510 | 5.610 | 5.440 | 5.440 | 11,575,183 | -0.05(-0.91%) |
Apr 09, 2014 | 5.560 | 5.600 | 5.490 | 5.490 | 7,704,079 | -0.06(-1.08%) |
Apr 08, 2014 | 5.530 | 5.600 | 5.480 | 5.550 | 8,954,479 | +0.02(+0.36%) |
Apr 07, 2014 | 5.510 | 5.590 | 5.475 | 5.530 | 10,007,533 | -0.02(-0.36%) |
Apr 04, 2014 | 5.700 | 5.700 | 5.530 | 5.550 | 12,018,914 | -0.14(-2.46%) |
Apr 03, 2014 | 5.600 | 5.720 | 5.570 | 5.690 | 12,038,923 | +0.10(+1.79%) |
Apr 02, 2014 | 5.630 | 5.695 | 5.540 | 5.590 | 11,653,941 | -0.01(-0.18%) |
Apr 01, 2014 | 5.700 | 5.710 | 5.550 | 5.600 | 21,933,874 | -0.11(-1.84%) |
Mar 31, 2014 | 5.670 | 5.740 | 5.590 | 5.705 | 13,726,693 | +0.08(+1.51%) |
Mar 28, 2014 | 5.600 | 5.680 | 5.550 | 5.620 | 12,225,593 | +0.08(+1.44%) |
Mar 27, 2014 | 5.470 | 5.590 | 5.400 | 5.540 | 13,702,153 | +0.12(+2.21%) |
Mar 26, 2014 | 5.440 | 5.450 | 5.390 | 5.420 | 11,565,026 | +0.01(+0.18%) |
Mar 25, 2014 | 5.450 | 5.450 | 5.320 | 5.410 | 12,081,278 | -0.02(-0.37%) |
Mar 24, 2014 | 5.430 | 5.450 | 5.370 | 5.430 | 7,947,833 | +0.02(+0.37%) |
Mar 21, 2014 | 5.370 | 5.470 | 5.360 | 5.410 | 16,550,933 | +0.04(+0.74%) |
Mar 20, 2014 | 5.280 | 5.440 | 5.260 | 5.370 | 24,520,964 | +0.14(+2.68%) |
Mar 19, 2014 | 5.170 | 5.290 | 5.170 | 5.230 | 19,805,466 | +0.05(+1.00%) |
Mar 18, 2014 | 5.050 | 5.200 | 5.020 | 5.178 | 14,690,468 | +0.14(+2.74%) |
Mar 17, 2014 | 4.990 | 5.050 | 4.980 | 5.040 | 7,413,086 | +0.05(+1.00%) |
Mar 14, 2014 | 4.920 | 5.030 | 4.920 | 4.990 | 10,090,055 | +0.05(+1.01%) |
Mar 13, 2014 | 4.860 | 4.940 | 4.840 | 4.940 | 9,449,527 | +0.13(+2.70%) |
Mar 12, 2014 | 4.880 | 4.890 | 4.760 | 4.810 | 10,265,683 | -0.09(-1.84%) |
Mar 11, 2014 | 4.840 | 4.940 | 4.757 | 4.900 | 9,233,837 | +0.08(+1.66%) |
Mar 10, 2014 | 4.950 | 4.950 | 4.670 | 4.820 | 13,533,158 | -0.09(-1.83%) |
Mar 07, 2014 | 4.900 | 4.940 | 4.870 | 4.910 | 8,469,858 | +0.04(+0.82%) |
Mar 06, 2014 | 4.810 | 4.915 | 4.790 | 4.870 | 8,949,816 | +0.05(+1.04%) |
Mar 05, 2014 | 4.810 | 4.845 | 4.720 | 4.820 | 10,092,166 | -0.09(-1.83%) |
Mar 04, 2014 | 4.950 | 4.950 | 4.900 | 4.910 | 11,786,220 | +0.01(+0.20%) |
Mar 03, 2014 | 4.830 | 4.900 | 4.820 | 4.900 | 11,443,664 | +0.02(+0.41%) |
Feb 28, 2014 | 5.000 | 5.000 | 4.880 | 4.880 | 8,810,513 | -0.11(-2.20%) |
Feb 27, 2014 | 4.950 | 5.010 | 4.920 | 4.990 | 11,828,094 | +0.05(+1.01%) |
Feb 26, 2014 | 5.030 | 5.080 | 4.910 | 4.940 | 12,300,859 | -0.14(-2.76%) |
Feb 25, 2014 | 4.710 | 5.150 | 4.695 | 5.080 | 36,993,372 | +0.49(+10.68%) |
Feb 24, 2014 | 4.689 | 4.700 | 4.590 | 4.590 | 11,181,052 | -0.04(-0.95%) |
Feb 21, 2014 | 4.700 | 4.715 | 4.610 | 4.634 | 10,328,008 | -0.10(-2.03%) |
Feb 20, 2014 | 4.720 | 4.740 | 4.670 | 4.730 | 6,041,351 | +0.05(+1.07%) |
Feb 19, 2014 | 4.720 | 4.745 | 4.630 | 4.680 | 8,501,351 | -0.01(-0.21%) |
Feb 18, 2014 | 4.710 | 4.750 | 4.660 | 4.690 | 10,399,358 | +0.01(+0.21%) |
Feb 14, 2014 | 4.620 | 4.680 | 4.680 | 4.680 | 8,234,400 | +0.07(+1.52%) |
Feb 13, 2014 | 4.600 | 4.610 | 4.560 | 4.610 | 6,265,933 | +0.01(+0.22%) |
Feb 12, 2014 | 4.600 | 4.630 | 4.590 | 4.600 | 6,731,095 | +0.02(+0.44%) |
Feb 11, 2014 | 4.550 | 4.590 | 4.530 | 4.580 | 8,612,873 | +0.05(+1.10%) |
Feb 10, 2014 | 4.520 | 4.600 | 4.510 | 4.530 | 7,909,158 | -0.00(-0.11%) |
Feb 07, 2014 | 4.600 | 4.630 | 4.500 | 4.535 | 8,933,470 | -0.02(-0.55%) |
Feb 06, 2014 | 4.500 | 4.560 | 4.460 | 4.560 | 6,407,219 | +0.10(+2.24%) |
Feb 05, 2014 | 4.520 | 4.530 | 4.420 | 4.460 | 18,887,652 | -0.07(-1.55%) |
Feb 04, 2014 | 4.500 | 4.570 | 4.410 | 4.530 | 10,513,364 | +0.11(+2.49%) |
Feb 03, 2014 | 4.700 | 4.720 | 4.400 | 4.420 | 17,365,998 | -0.26(-5.60%) |
Jan 31, 2014 | 4.770 | 4.800 | 4.660 | 4.682 | 8,900,767 | -0.10(-2.14%) |
Jan 30, 2014 | 4.870 | 4.870 | 4.770 | 4.785 | 5,908,299 | -0.04(-0.73%) |
Jan 29, 2014 | 4.890 | 4.890 | 4.810 | 4.820 | 13,432,801 | -0.09(-1.83%) |
Jan 28, 2014 | 4.790 | 4.940 | 4.790 | 4.910 | 11,712,794 | +0.03(+0.61%) |
Jan 27, 2014 | 4.820 | 4.910 | 4.790 | 4.880 | 8,338,353 | +0.08(+1.67%) |
Jan 24, 2014 | 4.890 | 4.910 | 4.800 | 4.800 | 9,200,211 | -0.12(-2.44%) |
Jan 23, 2014 | 4.900 | 4.940 | 4.810 | 4.920 | 11,534,384 | -0.01(-0.20%) |
Jan 22, 2014 | 4.890 | 4.950 | 4.860 | 4.930 | 10,918,984 | +0.07(+1.44%) |
Jan 21, 2014 | 4.880 | 4.905 | 4.810 | 4.860 | 9,620,031 | +0.03(+0.62%) |
Jan 17, 2014 | 4.840 | 4.830 | 4.830 | 4.830 | 7,857,200 | -0.04(-0.92%) |
Jan 16, 2014 | 4.810 | 4.970 | 4.770 | 4.875 | 11,251,795 | +0.12(+2.42%) |
Jan 15, 2014 | 4.770 | 4.820 | 4.740 | 4.760 | 4,403,135 | -0.01(-0.21%) |
Jan 14, 2014 | 4.740 | 4.770 | 4.710 | 4.770 | 4,447,686 | +0.07(+1.49%) |
Jan 13, 2014 | 4.730 | 4.770 | 4.700 | 4.700 | 4,112,091 | -0.03(-0.63%) |
Jan 10, 2014 | 4.670 | 4.780 | 4.670 | 4.730 | 6,496,563 | +0.06(+1.28%) |
Jan 09, 2014 | 4.750 | 4.760 | 4.650 | 4.670 | 6,345,112 | -0.08(-1.68%) |
Jan 08, 2014 | 4.700 | 4.760 | 4.700 | 4.750 | 5,618,988 | +0.03(+0.53%) |
Jan 07, 2014 | 4.740 | 4.780 | 4.710 | 4.725 | 5,767,043 | -0.03(-0.53%) |
Jan 06, 2014 | 4.750 | 4.755 | 4.680 | 4.750 | 7,891,506 | +0.05(+1.06%) |
Jan 03, 2014 | 4.700 | 4.760 | 4.670 | 4.700 | 13,889,033 | +0.03(+0.64%) |
Jan 02, 2014 | 4.650 | 4.730 | 4.620 | 4.670 | 15,468,757 | +0.02(+0.43%) |
Dec 31, 2013 | 4.700 | 4.650 | 4.650 | 4.650 | 6,763,200 | -0.05(-1.06%) |
Dec 30, 2013 | 4.680 | 4.710 | 4.680 | 4.700 | 5,095,805 | +0.00(+0.00%) |
Dec 27, 2013 | 4.700 | 4.700 | 4.670 | 4.700 | 3,569,204 | +0.00(+0.00%) |
Dec 26, 2013 | 4.700 | 4.710 | 4.670 | 4.700 | 4,396,501 | +0.00(+0.00%) |
Dec 24, 2013 | 4.730 | 4.740 | 4.670 | 4.700 | 3,949,196 | +0.01(+0.21%) |
Dec 23, 2013 | 4.690 | 4.715 | 4.680 | 4.690 | 6,659,870 | +0.00(+0.00%) |
Dec 20, 2013 | 4.740 | 4.750 | 4.660 | 4.690 | 8,493,456 | -0.04(-0.85%) |
Dec 19, 2013 | 4.730 | 4.760 | 4.640 | 4.730 | 12,559,747 | +0.03(+0.64%) |
Dec 18, 2013 | 4.770 | 4.790 | 4.680 | 4.700 | 12,856,946 | -0.08(-1.67%) |
Dec 17, 2013 | 4.930 | 4.940 | 4.610 | 4.780 | 53,017,488 | +0.38(+8.64%) |
Dec 16, 2013 | 4.450 | 4.470 | 4.390 | 4.400 | 7,191,714 | -0.04(-0.90%) |
Dec 13, 2013 | 4.450 | 4.490 | 4.430 | 4.440 | 6,203,288 | -0.01(-0.22%) |
Dec 12, 2013 | 4.500 | 4.510 | 4.440 | 4.450 | 6,669,370 | -0.08(-1.77%) |
Dec 11, 2013 | 4.600 | 4.640 | 4.530 | 4.530 | 8,625,581 | -0.08(-1.74%) |
Dec 10, 2013 | 4.540 | 4.620 | 4.520 | 4.610 | 6,213,431 | +0.04(+0.99%) |
Dec 09, 2013 | 4.520 | 4.620 | 4.480 | 4.565 | 14,678,741 | +0.01(+0.11%) |
Dec 06, 2013 | 4.540 | 4.560 | 4.450 | 4.560 | 0 | +0.13(+2.93%) |
Dec 05, 2013 | 4.540 | 4.550 | 4.400 | 4.430 | 0 | -0.21(-4.53%) |
Dec 04, 2013 | 4.620 | 4.685 | 4.600 | 4.640 | 0 | -0.01(-0.22%) |
Dec 03, 2013 | 4.640 | 4.670 | 4.610 | 4.650 | 11,395,075 | +0.03(+0.65%) |
Dec 02, 2013 | 4.680 | 4.690 | 4.610 | 4.620 | 10,812,399 | -0.06(-1.28%) |
Nov 29, 2013 | 4.700 | 4.720 | 4.660 | 4.680 | 0 | -0.01(-0.21%) |
Nov 27, 2013 | 4.680 | 4.710 | 4.670 | 4.690 | 0 | +0.05(+1.08%) |
Nov 26, 2013 | 4.690 | 4.730 | 4.640 | 4.640 | 12,741,325 | -0.03(-0.64%) |
Nov 25, 2013 | 4.700 | 4.720 | 4.620 | 4.670 | 10,681,532 | -0.03(-0.64%) |
Nov 22, 2013 | 4.770 | 4.800 | 4.700 | 4.700 | 0 | -0.10(-2.08%) |
Nov 21, 2013 | 4.890 | 4.890 | 4.760 | 4.800 | 7,362,224 | -0.04(-0.83%) |
Nov 20, 2013 | 5.000 | 5.020 | 4.800 | 4.840 | 0 | -0.14(-2.81%) |
Nov 19, 2013 | 4.890 | 4.990 | 4.890 | 4.980 | 0 | +0.08(+1.63%) |
Nov 18, 2013 | 4.910 | 4.950 | 4.860 | 4.900 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 4.840 | 4.920 | 4.830 | 4.900 | 0 | +0.08(+1.64%) |
Nov 14, 2013 | 4.700 | 4.840 | 4.700 | 4.821 | 6,600,695 | +0.12(+2.57%) |
Nov 12, 2013 | 4.720 | 4.730 | 4.665 | 4.700 | 0 | -0.01(-0.32%) |
Nov 11, 2013 | 4.690 | 4.750 | 4.690 | 4.715 | 0 | +0.02(+0.53%) |
Nov 08, 2013 | 4.690 | 4.700 | 4.570 | 4.690 | 0 | +0.06(+1.19%) |
Nov 07, 2013 | 4.730 | 4.740 | 4.580 | 4.635 | 15,364,782 | -0.09(-1.90%) |
Nov 06, 2013 | 4.500 | 4.740 | 4.500 | 4.725 | 24,149,908 | +0.24(+5.47%) |
Nov 05, 2013 | 4.430 | 4.510 | 4.410 | 4.480 | 9,380,822 | +0.02(+0.45%) |
Nov 04, 2013 | 4.420 | 4.480 | 4.415 | 4.460 | 4,943,185 | +0.01(+0.22%) |
Nov 01, 2013 | 4.360 | 4.460 | 4.360 | 4.450 | 0 | +0.04(+1.02%) |
Oct 31, 2013 | 4.430 | 4.460 | 4.390 | 4.405 | 7,649,275 | -0.02(-0.45%) |
Oct 30, 2013 | 4.490 | 4.490 | 4.400 | 4.425 | 4,065,020 | -0.06(-1.34%) |
Oct 29, 2013 | 4.500 | 4.500 | 4.460 | 4.485 | 4,770,908 | -0.00(-0.11%) |
Oct 28, 2013 | 4.480 | 4.500 | 4.460 | 4.490 | 0 | +0.01(+0.22%) |
Oct 25, 2013 | 4.410 | 4.480 | 4.390 | 4.480 | 0 | +0.06(+1.36%) |
Oct 24, 2013 | 4.390 | 4.435 | 4.380 | 4.420 | 2,965,534 | +0.00(+0.00%) |
Oct 23, 2013 | 4.480 | 4.480 | 4.410 | 4.420 | 4,548,932 | -0.06(-1.32%) |
Oct 22, 2013 | 4.450 | 4.490 | 4.450 | 4.479 | 3,612,112 | +0.02(+0.43%) |
Oct 21, 2013 | 4.470 | 4.500 | 4.450 | 4.460 | 4,546,151 | -0.01(-0.22%) |
Oct 18, 2013 | 4.460 | 4.490 | 4.440 | 4.470 | 3,356,382 | +0.03(+0.65%) |
Oct 17, 2013 | 4.400 | 4.450 | 4.390 | 4.441 | 4,361,868 | +0.03(+0.73%) |
Oct 16, 2013 | 4.400 | 4.440 | 4.370 | 4.409 | 6,047,822 | +0.04(+0.89%) |
Oct 15, 2013 | 4.370 | 4.450 | 4.350 | 4.370 | 5,204,021 | -0.01(-0.23%) |
Oct 14, 2013 | 4.360 | 4.420 | 4.350 | 4.380 | 0 | -0.03(-0.68%) |
Oct 11, 2013 | 4.280 | 4.415 | 4.280 | 4.410 | 0 | +0.10(+2.30%) |
Oct 10, 2013 | 4.280 | 4.320 | 4.240 | 4.311 | 5,995,334 | +0.09(+2.13%) |
Oct 09, 2013 | 4.220 | 4.280 | 4.210 | 4.221 | 0 | +0.00(+0.02%) |
Oct 08, 2013 | 4.260 | 4.290 | 4.210 | 4.220 | 0 | -0.06(-1.40%) |
Oct 07, 2013 | 4.230 | 4.300 | 4.220 | 4.280 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.230 | 4.290 | 4.230 | 4.280 | 4,833,600 | +0.05(+1.18%) |
Oct 03, 2013 | 4.270 | 4.330 | 4.230 | 4.230 | 0 | -0.06(-1.40%) |
Oct 02, 2013 | 4.220 | 4.320 | 4.200 | 4.290 | 0 | +0.04(+0.82%) |
Oct 01, 2013 | 4.240 | 4.295 | 4.160 | 4.255 | 9,033,759 | -0.04(-0.82%) |
Sep 27, 2013 | 4.280 | 4.330 | 4.240 | 4.290 | 0 | -0.01(-0.23%) |
Sep 26, 2013 | 4.280 | 4.340 | 4.280 | 4.300 | 8,973,932 | +0.01(+0.26%) |
Sep 25, 2013 | 4.340 | 4.340 | 4.280 | 4.289 | 7,104,502 | -0.03(-0.72%) |
Sep 24, 2013 | 4.280 | 4.350 | 4.260 | 4.320 | 6,954,954 | +0.04(+0.93%) |
Sep 23, 2013 | 4.200 | 4.290 | 4.190 | 4.280 | 7,833,754 | +0.10(+2.37%) |
Sep 20, 2013 | 4.340 | 4.350 | 4.180 | 4.181 | 0 | -0.13(-2.99%) |
Sep 19, 2013 | 4.390 | 4.390 | 4.300 | 4.310 | 6,259,504 | -0.06(-1.26%) |
Sep 18, 2013 | 4.350 | 4.380 | 4.330 | 4.365 | 0 | +0.02(+0.46%) |
Sep 17, 2013 | 4.340 | 4.380 | 4.311 | 4.345 | 0 | +0.02(+0.58%) |
Sep 16, 2013 | 4.385 | 4.400 | 4.280 | 4.320 | 0 | -0.03(-0.69%) |
Sep 13, 2013 | 4.410 | 4.420 | 4.310 | 4.350 | 0 | -0.04(-1.02%) |
Sep 12, 2013 | 4.410 | 4.410 | 4.380 | 4.395 | 5,533,698 | +0.04(+1.03%) |
Sep 11, 2013 | 4.350 | 4.380 | 4.315 | 4.350 | 7,489,334 | +0.02(+0.58%) |
Sep 10, 2013 | 4.350 | 4.360 | 4.280 | 4.325 | 6,145,081 | -0.01(-0.23%) |
Sep 09, 2013 | 4.280 | 4.370 | 4.270 | 4.335 | 0 | +0.05(+1.29%) |
Sep 06, 2013 | 4.370 | 4.380 | 4.260 | 4.280 | 0 | -0.08(-1.83%) |
Sep 05, 2013 | 4.360 | 4.430 | 4.350 | 4.360 | 6,263,450 | -0.09(-2.02%) |
Sep 04, 2013 | 4.400 | 4.560 | 4.370 | 4.450 | 16,452,360 | +0.08(+1.71%) |
Sep 03, 2013 | 4.410 | 4.460 | 4.360 | 4.375 | 6,442,245 | +0.04(+1.04%) |
Aug 30, 2013 | 4.480 | 4.510 | 4.330 | 4.330 | 0 | -0.13(-2.91%) |
Aug 29, 2013 | 4.450 | 4.550 | 4.440 | 4.460 | 4,592,194 | +0.03(+0.56%) |
Aug 28, 2013 | 4.470 | 4.510 | 4.410 | 4.435 | 0 | -0.04(-0.78%) |
Aug 27, 2013 | 4.520 | 4.560 | 4.470 | 4.470 | 0 | -0.08(-1.76%) |
Aug 26, 2013 | 4.540 | 4.580 | 4.510 | 4.550 | 4,223,254 | +0.00(+0.00%) |
Aug 23, 2013 | 4.530 | 4.590 | 4.500 | 4.550 | 0 | +0.05(+1.11%) |
Aug 22, 2013 | 4.570 | 4.570 | 4.480 | 4.500 | 5,641,214 | -0.04(-0.88%) |
Aug 21, 2013 | 4.480 | 4.590 | 4.460 | 4.540 | 0 | +0.07(+1.57%) |
Aug 20, 2013 | 4.470 | 4.505 | 4.440 | 4.470 | 7,046,443 | +0.00(+0.00%) |
Aug 19, 2013 | 4.560 | 4.590 | 4.450 | 4.470 | 8,011,716 | -0.14(-2.93%) |
Aug 16, 2013 | 4.700 | 4.700 | 4.600 | 4.605 | 0 | -0.07(-1.60%) |
Aug 15, 2013 | 4.690 | 4.730 | 4.640 | 4.680 | 5,788,518 | -0.03(-0.64%) |
Aug 14, 2013 | 4.710 | 4.760 | 4.680 | 4.710 | 0 | -0.03(-0.63%) |
Aug 13, 2013 | 4.640 | 4.740 | 4.580 | 4.740 | 11,988,609 | +0.09(+1.94%) |
Aug 12, 2013 | 4.520 | 4.680 | 4.500 | 4.650 | 9,918,210 | +0.10(+2.20%) |
Aug 09, 2013 | 4.550 | 4.680 | 4.520 | 4.550 | 20,799,972 | -0.04(-0.87%) |
Aug 08, 2013 | 4.610 | 4.610 | 4.440 | 4.590 | 12,451,622 | -0.02(-0.43%) |
Aug 07, 2013 | 4.520 | 4.650 | 4.480 | 4.610 | 20,866,708 | +0.05(+1.10%) |
Aug 06, 2013 | 4.510 | 4.580 | 4.510 | 4.560 | 15,240,351 | +0.00(+0.00%) |
Aug 05, 2013 | 4.500 | 4.580 | 4.470 | 4.560 | 16,807,580 | +0.07(+1.56%) |
Aug 02, 2013 | 4.420 | 4.495 | 4.380 | 4.490 | 11,781,270 | +0.09(+2.05%) |
Aug 01, 2013 | 4.380 | 4.420 | 4.350 | 4.400 | 11,195,913 | +0.04(+1.03%) |
Jul 31, 2013 | 4.320 | 4.400 | 4.270 | 4.355 | 0 | +0.04(+0.81%) |
Jul 30, 2013 | 4.280 | 4.330 | 4.250 | 4.320 | 0 | +0.03(+0.70%) |
Jul 29, 2013 | 4.250 | 4.290 | 4.220 | 4.290 | 4,999,999 | +0.02(+0.47%) |
Jul 26, 2013 | 4.250 | 4.300 | 4.230 | 4.270 | 0 | +0.01(+0.23%) |
Jul 25, 2013 | 4.260 | 4.300 | 4.230 | 4.260 | 0 | -0.02(-0.47%) |
Jul 24, 2013 | 4.240 | 4.295 | 4.150 | 4.280 | 0 | +0.03(+0.71%) |
Jul 23, 2013 | 4.280 | 4.300 | 4.190 | 4.250 | 0 | -0.05(-1.16%) |
Jul 22, 2013 | 4.270 | 4.300 | 4.220 | 4.300 | 13,526,310 | +0.03(+0.70%) |
Jul 19, 2013 | 4.220 | 4.270 | 4.120 | 4.270 | 8,168,609 | +0.07(+1.67%) |
Jul 18, 2013 | 4.140 | 4.230 | 4.130 | 4.200 | 10,177,159 | +0.07(+1.57%) |
Jul 17, 2013 | 4.110 | 4.170 | 4.090 | 4.135 | 7,924,148 | +0.04(+0.85%) |
Jul 16, 2013 | 4.100 | 4.130 | 4.040 | 4.100 | 0 | +0.02(+0.49%) |
Jul 15, 2013 | 4.050 | 4.090 | 3.990 | 4.080 | 0 | +0.05(+1.24%) |
Jul 12, 2013 | 4.040 | 4.050 | 4.000 | 4.030 | 0 | -0.00(-0.12%) |
Jul 11, 2013 | 4.050 | 4.080 | 3.990 | 4.035 | 0 | +0.02(+0.37%) |
Jul 10, 2013 | 4.020 | 4.050 | 3.980 | 4.020 | 0 | +0.03(+0.75%) |
Jul 09, 2013 | 4.030 | 4.050 | 3.990 | 3.990 | 0 | -0.04(-1.12%) |
Jul 08, 2013 | 4.010 | 4.040 | 3.950 | 4.035 | 0 | +0.06(+1.38%) |
Jul 05, 2013 | 4.000 | 4.000 | 3.910 | 3.980 | 0 | +0.02(+0.51%) |
Jul 03, 2013 | 3.990 | 3.990 | 3.935 | 3.960 | 0 | -0.02(-0.50%) |
Jul 02, 2013 | 4.030 | 4.110 | 3.950 | 3.980 | 0 | -0.04(-1.00%) |
Jul 01, 2013 | 4.050 | 4.100 | 4.000 | 4.020 | 0 | -0.03(-0.74%) |
Jun 28, 2013 | 4.030 | 4.100 | 3.965 | 4.050 | 15,338,824 | +0.12(+3.05%) |
Jun 26, 2013 | 4.000 | 4.000 | 3.900 | 3.930 | 0 | -0.05(-1.38%) |
Jun 25, 2013 | 3.860 | 3.990 | 3.850 | 3.985 | 0 | +0.19(+4.87%) |
Jun 24, 2013 | 3.920 | 3.930 | 3.800 | 3.800 | 0 | -0.12(-2.94%) |
Jun 21, 2013 | 3.880 | 3.940 | 3.830 | 3.915 | 12,965,138 | +0.02(+0.64%) |
Jun 20, 2013 | 4.000 | 4.010 | 3.850 | 3.890 | 12,025,875 | -0.12(-2.99%) |
Jun 19, 2013 | 4.040 | 4.090 | 4.010 | 4.010 | 0 | -0.03(-0.74%) |
Jun 18, 2013 | 4.080 | 4.105 | 4.020 | 4.040 | 9,644,532 | -0.04(-0.98%) |
Jun 17, 2013 | 4.240 | 4.250 | 4.060 | 4.080 | 11,054,148 | -0.14(-3.32%) |
Jun 14, 2013 | 4.240 | 4.270 | 4.190 | 4.220 | 0 | -0.02(-0.47%) |
Jun 13, 2013 | 4.120 | 4.240 | 4.100 | 4.240 | 12,401,046 | +0.09(+2.17%) |
Jun 12, 2013 | 4.050 | 4.150 | 4.015 | 4.150 | 9,462,165 | +0.11(+2.72%) |
Jun 11, 2013 | 4.070 | 4.115 | 4.030 | 4.040 | 5,963,912 | -0.10(-2.42%) |
Jun 10, 2013 | 4.050 | 4.150 | 4.050 | 4.140 | 0 | -0.02(-0.48%) |
Jun 07, 2013 | 4.150 | 4.170 | 4.080 | 4.160 | 0 | +0.04(+0.97%) |
Jun 06, 2013 | 4.010 | 4.130 | 4.010 | 4.120 | 0 | +0.07(+1.73%) |
Jun 05, 2013 | 4.130 | 4.130 | 3.960 | 4.050 | 0 | -0.11(-2.64%) |
Jun 04, 2013 | 4.220 | 4.260 | 4.110 | 4.160 | 0 | +0.00(+0.00%) |