Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.546 | 4.553 | 4.520 | 4.538 | 26,952 | +0.01(+0.16%) |
Jun 27, 2014 | 4.523 | 4.538 | 4.520 | 4.531 | 28,512 | +0.00(+0.08%) |
Jun 26, 2014 | 4.531 | 4.531 | 4.516 | 4.527 | 67,056 | +0.00(+0.08%) |
Jun 25, 2014 | 4.486 | 4.523 | 4.486 | 4.523 | 40,935 | +0.02(+0.41%) |
Jun 24, 2014 | 4.483 | 4.509 | 4.483 | 4.505 | 37,906 | +0.02(+0.41%) |
Jun 23, 2014 | 4.483 | 4.512 | 4.479 | 4.486 | 132,499 | +0.02(+0.41%) |
Jun 20, 2014 | 4.460 | 4.483 | 4.457 | 4.468 | 84,361 | +0.01(+0.17%) |
Jun 19, 2014 | 4.468 | 4.501 | 4.460 | 4.460 | 119,585 | +0.00(+0.00%) |
Jun 18, 2014 | 4.475 | 4.490 | 4.460 | 4.460 | 61,285 | -0.02(-0.41%) |
Jun 17, 2014 | 4.483 | 4.497 | 4.471 | 4.479 | 74,074 | -0.00(-0.08%) |
Jun 16, 2014 | 4.490 | 4.527 | 4.483 | 4.483 | 93,958 | -0.02(-0.41%) |
Jun 13, 2014 | 4.505 | 4.520 | 4.486 | 4.501 | 44,609 | -0.01(-0.16%) |
Jun 12, 2014 | 4.483 | 4.527 | 4.479 | 4.509 | 83,198 | +0.02(+0.50%) |
Jun 11, 2014 | 4.490 | 4.516 | 4.486 | 4.486 | 53,703 | -0.03(-0.57%) |
Jun 10, 2014 | 4.475 | 4.512 | 4.468 | 4.512 | 53,209 | +0.04(+0.91%) |
Jun 06, 2014 | 4.446 | 4.471 | 4.446 | 4.471 | 19,640 | +0.02(+0.41%) |
Jun 05, 2014 | 4.464 | 4.479 | 4.427 | 4.453 | 46,287 | +0.00(+0.08%) |
Jun 04, 2014 | 4.460 | 4.490 | 4.446 | 4.449 | 68,253 | -0.01(-0.33%) |
Jun 03, 2014 | 4.468 | 4.475 | 4.457 | 4.464 | 68,128 | +0.00(+0.08%) |
Jun 02, 2014 | 4.449 | 4.468 | 4.449 | 4.460 | 77,293 | +0.01(+0.33%) |
May 30, 2014 | 4.438 | 4.464 | 4.438 | 4.446 | 34,508 | +0.01(+0.17%) |
May 29, 2014 | 4.435 | 4.468 | 4.435 | 4.438 | 15,077 | +0.00(+0.01%) |
May 28, 2014 | 4.471 | 4.490 | 4.427 | 4.438 | 96,692 | -0.01(-0.26%) |
May 27, 2014 | 4.464 | 4.480 | 4.442 | 4.449 | 45,880 | -0.01(-0.25%) |
May 23, 2014 | 4.449 | 4.460 | 4.460 | 4.460 | 48,094 | +0.02(+0.41%) |
May 22, 2014 | 4.405 | 4.442 | 4.405 | 4.442 | 24,623 | +0.03(+0.75%) |
May 21, 2014 | 4.449 | 4.481 | 4.391 | 4.409 | 98,893 | -0.04(-0.92%) |
May 20, 2014 | 4.479 | 4.497 | 4.450 | 4.450 | 30,780 | -0.03(-0.73%) |
May 19, 2014 | 4.464 | 4.505 | 4.464 | 4.483 | 18,623 | +0.01(+0.33%) |
May 16, 2014 | 4.457 | 4.471 | 4.447 | 4.468 | 60,536 | +0.00(+0.08%) |
May 15, 2014 | 4.427 | 4.464 | 4.427 | 4.464 | 26,049 | +0.03(+0.58%) |
May 14, 2014 | 4.464 | 4.464 | 4.438 | 4.438 | 62,830 | -0.01(-0.17%) |
May 13, 2014 | 4.457 | 4.490 | 4.435 | 4.446 | 86,521 | -0.01(-0.33%) |
May 12, 2014 | 4.431 | 4.464 | 4.431 | 4.460 | 59,132 | +0.01(+0.33%) |
May 09, 2014 | 4.427 | 4.460 | 4.424 | 4.446 | 58,539 | +0.01(+0.33%) |
May 08, 2014 | 4.424 | 4.446 | 4.420 | 4.431 | 25,957 | +0.02(+0.42%) |
May 07, 2014 | 4.413 | 4.435 | 4.409 | 4.413 | 56,936 | -0.02(-0.49%) |
May 06, 2014 | 4.427 | 4.446 | 4.409 | 4.435 | 190,612 | +0.01(+0.17%) |
May 05, 2014 | 4.431 | 4.456 | 4.413 | 4.427 | 107,605 | +0.00(+0.08%) |
May 02, 2014 | 4.435 | 4.435 | 4.394 | 4.424 | 76,671 | +0.01(+0.25%) |
May 01, 2014 | 4.427 | 4.442 | 4.402 | 4.413 | 82,755 | -0.02(-0.41%) |
Apr 30, 2014 | 4.402 | 4.431 | 4.402 | 4.431 | 47,409 | +0.01(+0.25%) |
Apr 29, 2014 | 4.394 | 4.424 | 4.394 | 4.420 | 69,461 | +0.01(+0.25%) |
Apr 28, 2014 | 4.391 | 4.435 | 4.387 | 4.409 | 151,748 | +0.01(+0.25%) |
Apr 25, 2014 | 4.391 | 4.402 | 4.390 | 4.398 | 20,293 | +0.00(+0.08%) |
Apr 24, 2014 | 4.402 | 4.423 | 4.394 | 4.394 | 21,248 | -0.01(-0.25%) |
Apr 23, 2014 | 4.387 | 4.438 | 4.387 | 4.405 | 128,692 | +0.02(+0.42%) |
Apr 22, 2014 | 4.402 | 4.424 | 4.384 | 4.387 | 29,878 | -0.01(-0.25%) |
Apr 21, 2014 | 4.350 | 4.405 | 4.350 | 4.398 | 126,654 | +0.04(+0.84%) |
Apr 17, 2014 | 4.402 | 4.361 | 4.361 | 4.361 | 91,634 | -0.07(-1.49%) |
Apr 16, 2014 | 4.409 | 4.427 | 4.405 | 4.427 | 36,232 | +0.01(+0.25%) |
Apr 15, 2014 | 4.405 | 4.438 | 4.402 | 4.416 | 73,826 | +0.01(+0.17%) |
Apr 14, 2014 | 4.475 | 4.475 | 4.405 | 4.409 | 149,524 | -0.04(-0.90%) |
Apr 11, 2014 | 4.424 | 4.467 | 4.420 | 4.449 | 92,058 | +0.02(+0.36%) |
Apr 10, 2014 | 4.464 | 4.464 | 4.427 | 4.433 | 51,503 | -0.03(-0.76%) |
Apr 09, 2014 | 4.453 | 4.467 | 4.427 | 4.467 | 97,014 | +0.05(+1.23%) |
Apr 08, 2014 | 4.405 | 4.420 | 4.402 | 4.413 | 132,106 | +0.01(+0.25%) |
Apr 07, 2014 | 4.398 | 4.449 | 4.391 | 4.402 | 205,230 | +0.00(+0.08%) |
Apr 04, 2014 | 4.416 | 4.467 | 4.394 | 4.398 | 190,562 | -0.02(-0.41%) |
Apr 03, 2014 | 4.405 | 4.449 | 4.398 | 4.416 | 145,364 | +0.00(+0.00%) |
Apr 02, 2014 | 4.442 | 4.449 | 4.409 | 4.416 | 93,491 | -0.03(-0.57%) |
Apr 01, 2014 | 4.427 | 4.449 | 4.394 | 4.442 | 134,768 | +0.02(+0.41%) |
Mar 31, 2014 | 4.456 | 4.470 | 4.402 | 4.423 | 57,200 | +0.00(+0.00%) |
Mar 28, 2014 | 4.423 | 4.427 | 4.394 | 4.423 | 90,388 | +0.00(+0.00%) |
Mar 27, 2014 | 4.384 | 4.431 | 4.384 | 4.423 | 22,493 | +0.03(+0.58%) |
Mar 26, 2014 | 4.405 | 4.405 | 4.398 | 4.398 | 12,489 | -0.01(-0.16%) |
Mar 25, 2014 | 4.384 | 4.431 | 4.384 | 4.405 | 33,292 | +0.02(+0.50%) |
Mar 24, 2014 | 4.369 | 4.394 | 4.365 | 4.384 | 38,229 | -0.00(-0.08%) |
Mar 21, 2014 | 4.394 | 4.427 | 4.387 | 4.387 | 49,851 | +0.01(+0.33%) |
Mar 20, 2014 | 4.405 | 4.431 | 4.369 | 4.373 | 124,333 | -0.03(-0.74%) |
Mar 19, 2014 | 4.478 | 4.489 | 4.402 | 4.405 | 192,170 | -0.07(-1.50%) |
Mar 18, 2014 | 4.409 | 4.500 | 4.405 | 4.473 | 232,759 | +0.07(+1.53%) |
Mar 17, 2014 | 4.402 | 4.485 | 4.398 | 4.405 | 151,452 | +0.01(+0.17%) |
Mar 14, 2014 | 4.431 | 4.478 | 4.398 | 4.398 | 131,957 | -0.04(-0.99%) |
Mar 13, 2014 | 4.409 | 4.456 | 4.409 | 4.442 | 69,368 | +0.03(+0.66%) |
Mar 12, 2014 | 4.413 | 4.434 | 4.402 | 4.413 | 86,018 | -0.00(-0.08%) |
Mar 11, 2014 | 4.453 | 4.453 | 4.416 | 4.416 | 77,482 | -0.02(-0.49%) |
Mar 10, 2014 | 4.416 | 4.456 | 4.406 | 4.438 | 89,195 | +0.02(+0.48%) |
Mar 07, 2014 | 4.460 | 4.460 | 4.395 | 4.416 | 119,872 | -0.02(-0.41%) |
Mar 06, 2014 | 4.413 | 4.460 | 4.413 | 4.434 | 76,105 | +0.03(+0.57%) |
Mar 05, 2014 | 4.398 | 4.434 | 4.395 | 4.409 | 109,022 | +0.01(+0.16%) |
Mar 04, 2014 | 4.395 | 4.489 | 4.388 | 4.402 | 138,580 | +0.01(+0.33%) |
Mar 03, 2014 | 4.362 | 4.395 | 4.362 | 4.388 | 26,185 | +0.03(+0.66%) |
Feb 28, 2014 | 4.348 | 4.380 | 4.326 | 4.359 | 20,143 | +0.00(+0.00%) |
Feb 27, 2014 | 4.348 | 4.359 | 4.342 | 4.359 | 26,365 | +0.00(+0.08%) |
Feb 26, 2014 | 4.373 | 4.380 | 4.355 | 4.355 | 31,852 | -0.01(-0.19%) |
Feb 25, 2014 | 4.337 | 4.369 | 4.333 | 4.363 | 17,477 | +0.02(+0.44%) |
Feb 24, 2014 | 4.366 | 4.366 | 4.328 | 4.344 | 64,905 | -0.01(-0.17%) |
Feb 21, 2014 | 4.333 | 4.369 | 4.333 | 4.351 | 57,771 | +0.02(+0.50%) |
Feb 20, 2014 | 4.305 | 4.330 | 4.305 | 4.330 | 41,652 | +0.03(+0.59%) |
Feb 19, 2014 | 4.297 | 4.326 | 4.279 | 4.305 | 39,460 | +0.02(+0.50%) |
Feb 18, 2014 | 4.294 | 4.301 | 4.218 | 4.283 | 84,705 | -0.03(-0.59%) |
Feb 14, 2014 | 4.265 | 4.308 | 4.308 | 4.308 | 76,216 | +0.04(+0.84%) |
Feb 13, 2014 | 4.290 | 4.294 | 4.261 | 4.272 | 44,138 | -0.02(-0.42%) |
Feb 12, 2014 | 4.276 | 4.348 | 4.254 | 4.290 | 118,373 | +0.01(+0.34%) |
Feb 11, 2014 | 4.315 | 4.323 | 4.254 | 4.276 | 136,934 | -0.04(-0.92%) |
Feb 10, 2014 | 4.305 | 4.333 | 4.294 | 4.315 | 51,749 | -0.00(-0.08%) |
Feb 07, 2014 | 4.305 | 4.355 | 4.305 | 4.319 | 50,753 | +0.01(+0.33%) |
Feb 06, 2014 | 4.315 | 4.344 | 4.301 | 4.305 | 221,724 | +0.01(+0.17%) |
Feb 05, 2014 | 4.294 | 4.312 | 4.287 | 4.297 | 85,768 | +0.01(+0.33%) |
Feb 04, 2014 | 4.272 | 4.283 | 4.262 | 4.283 | 27,375 | +0.03(+0.67%) |
Feb 03, 2014 | 4.290 | 4.290 | 4.254 | 4.254 | 48,633 | -0.03(-0.59%) |
Jan 31, 2014 | 4.254 | 4.280 | 4.254 | 4.280 | 37,076 | +0.01(+0.34%) |
Jan 30, 2014 | 4.272 | 4.279 | 4.251 | 4.265 | 15,992 | +0.00(+0.00%) |
Jan 29, 2014 | 4.254 | 4.276 | 4.237 | 4.265 | 57,416 | -0.01(-0.17%) |
Jan 28, 2014 | 4.276 | 4.287 | 4.201 | 4.272 | 66,450 | +0.02(+0.52%) |
Jan 27, 2014 | 4.276 | 4.297 | 4.229 | 4.250 | 71,302 | -0.00(-0.02%) |
Jan 24, 2014 | 4.301 | 4.312 | 4.240 | 4.251 | 53,978 | -0.05(-1.08%) |
Jan 23, 2014 | 4.258 | 4.297 | 4.244 | 4.297 | 173,495 | +0.05(+1.10%) |
Jan 22, 2014 | 4.247 | 4.280 | 4.222 | 4.251 | 179,957 | +0.01(+0.17%) |
Jan 21, 2014 | 4.251 | 4.276 | 4.229 | 4.244 | 74,985 | +0.01(+0.34%) |
Jan 17, 2014 | 4.251 | 4.229 | 4.229 | 4.229 | 76,447 | -0.00(-0.00%) |
Jan 16, 2014 | 4.219 | 4.247 | 4.212 | 4.229 | 129,907 | +0.01(+0.32%) |
Jan 15, 2014 | 4.226 | 4.233 | 4.204 | 4.216 | 95,380 | -0.01(-0.24%) |
Jan 14, 2014 | 4.193 | 4.229 | 4.186 | 4.226 | 126,896 | +0.03(+0.69%) |
Jan 13, 2014 | 4.208 | 4.211 | 4.183 | 4.197 | 70,412 | +0.01(+0.25%) |
Jan 10, 2014 | 4.211 | 4.211 | 4.176 | 4.186 | 145,952 | -0.01(-0.26%) |
Jan 09, 2014 | 4.183 | 4.233 | 4.154 | 4.197 | 138,531 | +0.05(+1.12%) |
Jan 08, 2014 | 4.193 | 4.193 | 4.150 | 4.150 | 68,007 | -0.02(-0.51%) |
Jan 07, 2014 | 4.168 | 4.193 | 4.150 | 4.172 | 84,335 | +0.00(+0.09%) |
Jan 06, 2014 | 4.118 | 4.179 | 4.108 | 4.168 | 165,342 | +0.05(+1.12%) |
Jan 03, 2014 | 4.129 | 4.129 | 4.101 | 4.122 | 90,760 | +0.01(+0.35%) |
Jan 02, 2014 | 4.150 | 4.150 | 4.097 | 4.108 | 113,386 | -0.04(-0.94%) |
Dec 31, 2013 | 4.097 | 4.147 | 4.147 | 4.147 | 216,879 | +0.07(+1.71%) |
Dec 30, 2013 | 4.108 | 4.108 | 4.058 | 4.077 | 81,043 | +0.01(+0.13%) |
Dec 27, 2013 | 4.083 | 4.154 | 4.062 | 4.072 | 127,697 | -0.04(-1.04%) |
Dec 26, 2013 | 4.179 | 4.179 | 4.106 | 4.115 | 198,604 | -0.00(-0.04%) |
Dec 24, 2013 | 4.120 | 4.131 | 4.089 | 4.117 | 72,999 | +0.01(+0.17%) |
Dec 23, 2013 | 4.067 | 4.117 | 4.067 | 4.110 | 198,265 | +0.05(+1.30%) |
Dec 20, 2013 | 4.050 | 4.066 | 4.022 | 4.057 | 110,577 | +0.01(+0.26%) |
Dec 19, 2013 | 4.046 | 4.060 | 4.018 | 4.046 | 94,926 | +0.00(+0.09%) |
Dec 18, 2013 | 4.008 | 4.064 | 3.994 | 4.043 | 105,405 | +0.03(+0.79%) |
Dec 17, 2013 | 3.986 | 4.011 | 3.972 | 4.011 | 160,385 | +0.04(+0.88%) |
Dec 16, 2013 | 3.986 | 3.986 | 3.958 | 3.976 | 89,617 | +0.01(+0.27%) |
Dec 13, 2013 | 3.955 | 3.972 | 3.948 | 3.965 | 56,702 | +0.00(+0.09%) |
Dec 12, 2013 | 3.937 | 3.962 | 3.930 | 3.962 | 82,591 | +0.01(+0.36%) |
Dec 11, 2013 | 3.990 | 3.990 | 3.937 | 3.948 | 95,392 | -0.04(-0.97%) |
Dec 10, 2013 | 3.958 | 4.001 | 3.934 | 3.986 | 160,420 | +0.04(+1.07%) |
Dec 09, 2013 | 3.948 | 3.965 | 3.923 | 3.944 | 93,216 | +0.01(+0.36%) |
Dec 06, 2013 | 3.934 | 3.941 | 3.906 | 3.930 | 128,713 | +0.01(+0.27%) |
Dec 05, 2013 | 3.972 | 3.979 | 3.878 | 3.920 | 173,320 | -0.04(-1.06%) |
Dec 04, 2013 | 3.962 | 3.983 | 3.955 | 3.962 | 167,922 | -0.02(-0.53%) |
Dec 03, 2013 | 3.976 | 4.014 | 3.951 | 3.983 | 136,163 | +0.01(+0.26%) |
Dec 02, 2013 | 3.962 | 3.986 | 3.944 | 3.972 | 131,103 | +0.02(+0.53%) |
Nov 29, 2013 | 3.958 | 3.958 | 3.937 | 3.951 | 70,789 | +0.00(+0.09%) |
Nov 27, 2013 | 3.937 | 3.948 | 3.920 | 3.948 | 67,369 | +0.02(+0.53%) |
Nov 26, 2013 | 3.927 | 3.927 | 3.892 | 3.927 | 109,947 | +0.01(+0.18%) |
Nov 25, 2013 | 3.881 | 3.920 | 3.878 | 3.920 | 96,179 | +0.04(+0.99%) |
Nov 22, 2013 | 3.916 | 3.917 | 3.874 | 3.881 | 54,462 | -0.02(-0.45%) |
Nov 21, 2013 | 3.878 | 3.909 | 3.878 | 3.899 | 65,477 | +0.01(+0.27%) |
Nov 20, 2013 | 3.916 | 3.930 | 3.878 | 3.888 | 149,548 | -0.02(-0.54%) |
Nov 19, 2013 | 3.892 | 3.920 | 3.885 | 3.909 | 95,772 | -0.01(-0.18%) |
Nov 18, 2013 | 3.951 | 3.951 | 3.867 | 3.916 | 365,744 | -0.05(-1.15%) |
Nov 15, 2013 | 3.962 | 3.962 | 3.930 | 3.962 | 47,753 | +0.00(+0.00%) |
Nov 14, 2013 | 3.990 | 3.990 | 3.952 | 3.962 | 36,824 | -0.05(-1.22%) |
Nov 12, 2013 | 4.007 | 4.011 | 3.955 | 4.011 | 67,249 | +0.02(+0.61%) |
Nov 11, 2013 | 3.997 | 4.013 | 3.965 | 3.986 | 43,345 | +0.01(+0.26%) |
Nov 08, 2013 | 4.053 | 4.053 | 3.976 | 3.976 | 117,146 | -0.08(-2.07%) |
Nov 07, 2013 | 4.053 | 4.091 | 4.042 | 4.060 | 144,928 | -0.00(-0.09%) |
Nov 06, 2013 | 4.094 | 4.094 | 4.032 | 4.063 | 46,577 | -0.01(-0.25%) |
Nov 05, 2013 | 4.053 | 4.073 | 4.028 | 4.073 | 81,658 | +0.02(+0.51%) |
Nov 04, 2013 | 4.056 | 4.094 | 4.021 | 4.053 | 124,433 | +0.03(+0.86%) |
Nov 01, 2013 | 4.094 | 4.098 | 4.011 | 4.018 | 102,345 | -0.06(-1.45%) |
Oct 31, 2013 | 4.084 | 4.094 | 4.072 | 4.077 | 72,994 | +0.00(+0.00%) |
Oct 30, 2013 | 4.084 | 4.084 | 4.070 | 4.077 | 25,543 | -0.01(-0.17%) |
Oct 29, 2013 | 4.084 | 4.084 | 4.070 | 4.084 | 38,314 | +0.01(+0.34%) |
Oct 28, 2013 | 4.084 | 4.084 | 4.056 | 4.070 | 24,298 | -0.00(-0.09%) |
Oct 25, 2013 | 4.053 | 4.073 | 4.053 | 4.073 | 35,919 | +0.00(+0.09%) |
Oct 24, 2013 | 4.063 | 4.084 | 4.060 | 4.070 | 48,104 | -0.01(-0.26%) |
Oct 23, 2013 | 4.094 | 4.098 | 4.070 | 4.080 | 34,824 | +0.00(+0.00%) |
Oct 22, 2013 | 4.014 | 4.087 | 4.014 | 4.080 | 88,119 | +0.06(+1.38%) |
Oct 21, 2013 | 4.073 | 4.073 | 4.001 | 4.025 | 60,872 | -0.05(-1.11%) |
Oct 18, 2013 | 4.084 | 4.084 | 3.997 | 4.070 | 51,808 | +0.01(+0.26%) |
Oct 17, 2013 | 3.980 | 4.101 | 3.974 | 4.060 | 82,805 | +0.09(+2.27%) |
Oct 16, 2013 | 3.942 | 3.987 | 3.928 | 3.969 | 67,875 | +0.05(+1.33%) |
Oct 15, 2013 | 3.931 | 3.969 | 3.890 | 3.917 | 102,103 | -0.05(-1.22%) |
Oct 14, 2013 | 3.903 | 3.966 | 3.879 | 3.966 | 126,938 | +0.00(+0.09%) |
Oct 11, 2013 | 3.955 | 3.983 | 3.921 | 3.962 | 19,494 | +0.01(+0.18%) |
Oct 10, 2013 | 3.917 | 3.955 | 3.910 | 3.955 | 33,870 | +0.07(+1.79%) |
Oct 09, 2013 | 3.903 | 3.910 | 3.848 | 3.886 | 187,217 | -0.05(-1.23%) |
Oct 08, 2013 | 3.924 | 3.969 | 3.883 | 3.935 | 59,331 | +0.01(+0.26%) |
Oct 07, 2013 | 3.931 | 3.976 | 3.911 | 3.924 | 55,697 | -0.00(-0.09%) |
Oct 04, 2013 | 3.962 | 4.014 | 3.928 | 3.928 | 47,228 | -0.06(-1.38%) |
Oct 03, 2013 | 3.997 | 4.021 | 3.883 | 3.983 | 173,056 | -0.04(-1.03%) |
Oct 02, 2013 | 4.010 | 4.024 | 3.959 | 4.024 | 89,542 | +0.04(+0.95%) |
Oct 01, 2013 | 3.942 | 4.021 | 3.921 | 3.986 | 74,803 | +0.00(+0.09%) |
Sep 27, 2013 | 3.990 | 4.010 | 3.966 | 3.983 | 39,548 | -0.04(-0.88%) |
Sep 26, 2013 | 3.969 | 4.024 | 3.969 | 4.018 | 37,008 | +0.04(+1.08%) |
Sep 25, 2013 | 3.979 | 3.979 | 3.962 | 3.975 | 28,977 | +0.00(+0.07%) |
Sep 24, 2013 | 3.966 | 3.997 | 3.959 | 3.973 | 58,216 | -0.03(-0.69%) |
Sep 23, 2013 | 4.004 | 4.013 | 3.979 | 4.000 | 39,649 | -0.02(-0.51%) |
Sep 20, 2013 | 4.062 | 4.062 | 4.014 | 4.021 | 43,631 | -0.02(-0.51%) |
Sep 19, 2013 | 4.069 | 4.081 | 4.010 | 4.041 | 116,052 | +0.00(+0.09%) |
Sep 18, 2013 | 3.928 | 4.041 | 3.928 | 4.038 | 77,334 | +0.10(+2.63%) |
Sep 17, 2013 | 3.973 | 3.986 | 3.931 | 3.935 | 93,733 | -0.04(-1.04%) |
Sep 16, 2013 | 3.966 | 3.990 | 3.942 | 3.976 | 61,827 | +0.03(+0.87%) |
Sep 13, 2013 | 3.952 | 4.021 | 3.921 | 3.942 | 114,944 | -0.00(-0.09%) |
Sep 12, 2013 | 3.904 | 3.952 | 3.904 | 3.945 | 114,363 | +0.02(+0.44%) |
Sep 11, 2013 | 3.931 | 3.962 | 3.891 | 3.928 | 150,969 | -0.01(-0.18%) |
Sep 10, 2013 | 3.863 | 3.935 | 3.855 | 3.935 | 64,174 | +0.05(+1.41%) |
Sep 09, 2013 | 3.832 | 3.900 | 3.832 | 3.880 | 154,157 | +0.03(+0.71%) |
Sep 06, 2013 | 3.832 | 3.853 | 3.832 | 3.853 | 24,407 | +0.02(+0.54%) |
Sep 05, 2013 | 3.863 | 3.863 | 3.824 | 3.832 | 12,354 | -0.03(-0.71%) |
Sep 04, 2013 | 3.839 | 3.866 | 3.829 | 3.859 | 93,726 | +0.02(+0.62%) |
Sep 03, 2013 | 3.832 | 3.883 | 3.825 | 3.835 | 140,484 | +0.02(+0.45%) |
Aug 30, 2013 | 3.818 | 3.839 | 3.817 | 3.818 | 80,977 | -0.02(-0.62%) |
Aug 29, 2013 | 3.832 | 3.846 | 3.794 | 3.842 | 88,442 | +0.00(+0.00%) |
Aug 28, 2013 | 3.794 | 3.842 | 3.794 | 3.842 | 90,102 | +0.03(+0.90%) |
Aug 27, 2013 | 3.818 | 3.829 | 3.770 | 3.808 | 139,996 | -0.01(-0.27%) |
Aug 26, 2013 | 3.808 | 3.839 | 3.807 | 3.818 | 187,847 | -0.01(-0.36%) |
Aug 23, 2013 | 3.839 | 3.842 | 3.815 | 3.832 | 65,831 | +0.01(+0.27%) |
Aug 22, 2013 | 3.788 | 3.832 | 3.781 | 3.822 | 138,999 | +0.03(+0.81%) |
Aug 21, 2013 | 3.760 | 3.889 | 3.746 | 3.791 | 129,886 | +0.01(+0.18%) |
Aug 20, 2013 | 3.784 | 3.801 | 3.746 | 3.784 | 214,886 | -0.02(-0.58%) |
Aug 19, 2013 | 3.835 | 3.849 | 3.788 | 3.806 | 123,266 | -0.03(-0.77%) |
Aug 16, 2013 | 3.859 | 3.863 | 3.829 | 3.835 | 113,206 | +0.00(+0.09%) |
Aug 15, 2013 | 3.870 | 3.917 | 3.791 | 3.832 | 188,397 | -0.03(-0.89%) |
Aug 14, 2013 | 3.853 | 3.931 | 3.853 | 3.866 | 98,853 | -0.06(-1.48%) |
Aug 13, 2013 | 3.883 | 3.972 | 3.839 | 3.924 | 175,496 | +0.02(+0.61%) |
Aug 12, 2013 | 3.887 | 3.907 | 3.883 | 3.900 | 123,930 | +0.02(+0.44%) |
Aug 09, 2013 | 3.873 | 3.890 | 3.853 | 3.883 | 94,758 | +0.02(+0.44%) |
Aug 08, 2013 | 3.883 | 3.883 | 3.832 | 3.866 | 131,511 | +0.01(+0.27%) |
Aug 07, 2013 | 3.808 | 3.856 | 3.798 | 3.856 | 130,802 | +0.02(+0.44%) |
Aug 06, 2013 | 3.832 | 3.853 | 3.737 | 3.839 | 136,239 | +0.02(+0.53%) |
Aug 05, 2013 | 3.849 | 3.856 | 3.805 | 3.819 | 101,232 | -0.01(-0.35%) |
Aug 02, 2013 | 3.846 | 3.849 | 3.822 | 3.832 | 44,652 | +0.00(+0.00%) |
Aug 01, 2013 | 3.870 | 3.870 | 3.825 | 3.832 | 62,069 | -0.02(-0.62%) |
Jul 31, 2013 | 3.849 | 3.866 | 3.819 | 3.856 | 57,233 | +0.00(+0.12%) |
Jul 30, 2013 | 3.812 | 3.873 | 3.812 | 3.851 | 83,074 | +0.02(+0.46%) |
Jul 29, 2013 | 3.849 | 3.863 | 3.822 | 3.834 | 111,579 | -0.00(-0.05%) |
Jul 26, 2013 | 3.829 | 3.876 | 3.789 | 3.836 | 64,824 | +0.02(+0.44%) |
Jul 25, 2013 | 3.812 | 3.829 | 3.801 | 3.819 | 41,650 | -0.01(-0.35%) |
Jul 24, 2013 | 3.870 | 3.870 | 3.825 | 3.832 | 45,456 | -0.02(-0.62%) |
Jul 23, 2013 | 3.880 | 3.880 | 3.825 | 3.856 | 103,222 | -0.01(-0.26%) |
Jul 22, 2013 | 3.849 | 3.880 | 3.832 | 3.866 | 76,875 | +0.02(+0.62%) |
Jul 19, 2013 | 3.846 | 3.880 | 3.829 | 3.842 | 64,103 | +0.01(+0.27%) |
Jul 18, 2013 | 3.863 | 3.863 | 3.812 | 3.832 | 46,630 | -0.01(-0.18%) |
Jul 17, 2013 | 3.805 | 3.846 | 3.805 | 3.839 | 40,840 | +0.04(+0.98%) |
Jul 16, 2013 | 3.859 | 3.859 | 3.751 | 3.802 | 144,581 | -0.05(-1.32%) |
Jul 15, 2013 | 3.863 | 3.866 | 3.822 | 3.853 | 89,252 | +0.01(+0.35%) |
Jul 12, 2013 | 3.873 | 3.880 | 3.819 | 3.839 | 54,475 | -0.03(-0.88%) |
Jul 11, 2013 | 3.880 | 3.880 | 3.842 | 3.873 | 95,210 | +0.03(+0.80%) |
Jul 10, 2013 | 3.842 | 3.866 | 3.819 | 3.842 | 71,117 | -0.02(-0.44%) |
Jul 09, 2013 | 3.870 | 3.873 | 3.849 | 3.859 | 64,406 | +0.02(+0.44%) |
Jul 08, 2013 | 3.873 | 3.900 | 3.836 | 3.843 | 130,767 | -0.03(-0.78%) |
Jul 05, 2013 | 3.957 | 3.974 | 3.863 | 3.873 | 124,939 | -0.06(-1.46%) |
Jul 03, 2013 | 3.930 | 3.960 | 3.930 | 3.930 | 78,100 | -0.04(-0.94%) |
Jul 02, 2013 | 4.004 | 4.011 | 3.947 | 3.967 | 159,091 | -0.02(-0.51%) |