Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.453 | 4.468 | 4.468 | 4.468 | 107,343 | +0.05(+1.19%) |
Aug 28, 2014 | 4.419 | 4.430 | 4.404 | 4.415 | 72,199 | -0.00(-0.09%) |
Aug 27, 2014 | 4.374 | 4.419 | 4.374 | 4.419 | 56,817 | +0.05(+1.12%) |
Aug 26, 2014 | 4.366 | 4.385 | 4.366 | 4.370 | 37,956 | +0.00(+0.00%) |
Aug 25, 2014 | 4.378 | 4.381 | 4.362 | 4.370 | 47,169 | -0.02(-0.43%) |
Aug 22, 2014 | 4.378 | 4.385 | 4.374 | 4.389 | 41,757 | -0.01(-0.17%) |
Aug 21, 2014 | 4.381 | 4.396 | 4.377 | 4.396 | 40,798 | +0.01(+0.26%) |
Aug 20, 2014 | 4.381 | 4.385 | 4.370 | 4.385 | 53,336 | +0.02(+0.34%) |
Aug 19, 2014 | 4.370 | 4.378 | 4.362 | 4.370 | 35,415 | +0.01(+0.17%) |
Aug 18, 2014 | 4.355 | 4.378 | 4.355 | 4.362 | 36,747 | +0.01(+0.17%) |
Aug 15, 2014 | 4.332 | 4.359 | 4.332 | 4.355 | 19,777 | +0.02(+0.43%) |
Aug 14, 2014 | 4.329 | 4.351 | 4.329 | 4.336 | 40,244 | +0.01(+0.17%) |
Aug 13, 2014 | 4.325 | 4.347 | 4.324 | 4.329 | 41,301 | -0.00(-0.09%) |
Aug 12, 2014 | 4.344 | 4.347 | 4.325 | 4.332 | 31,361 | -0.01(-0.26%) |
Aug 11, 2014 | 4.332 | 4.366 | 4.332 | 4.344 | 31,206 | +0.01(+0.17%) |
Aug 08, 2014 | 4.314 | 4.352 | 4.314 | 4.336 | 40,649 | +0.01(+0.17%) |
Aug 07, 2014 | 4.295 | 4.329 | 4.280 | 4.329 | 44,594 | +0.02(+0.52%) |
Aug 06, 2014 | 4.288 | 4.308 | 4.269 | 4.306 | 46,957 | +0.01(+0.35%) |
Aug 05, 2014 | 4.302 | 4.324 | 4.288 | 4.291 | 35,337 | -0.02(-0.52%) |
Aug 04, 2014 | 4.317 | 4.325 | 4.306 | 4.314 | 55,068 | +0.01(+0.17%) |
Aug 01, 2014 | 4.276 | 4.314 | 4.273 | 4.306 | 70,941 | +0.00(+0.09%) |
Jul 31, 2014 | 4.317 | 4.340 | 4.288 | 4.302 | 77,496 | -0.05(-1.11%) |
Jul 30, 2014 | 4.381 | 4.392 | 4.351 | 4.351 | 68,983 | -0.04(-0.93%) |
Jul 29, 2014 | 4.388 | 4.411 | 4.377 | 4.392 | 55,454 | -0.00(-0.08%) |
Jul 28, 2014 | 4.396 | 4.422 | 4.396 | 4.396 | 60,220 | -0.00(-0.08%) |
Jul 25, 2014 | 4.403 | 4.414 | 4.399 | 4.399 | 28,181 | -0.01(-0.17%) |
Jul 24, 2014 | 4.414 | 4.418 | 4.403 | 4.407 | 48,491 | -0.01(-0.25%) |
Jul 23, 2014 | 4.440 | 4.440 | 4.396 | 4.418 | 71,110 | -0.01(-0.17%) |
Jul 22, 2014 | 4.436 | 4.436 | 4.418 | 4.425 | 28,769 | -0.00(-0.08%) |
Jul 21, 2014 | 4.444 | 4.448 | 4.425 | 4.429 | 20,387 | -0.01(-0.25%) |
Jul 18, 2014 | 4.448 | 4.455 | 4.440 | 4.440 | 43,631 | -0.02(-0.42%) |
Jul 17, 2014 | 4.452 | 4.478 | 4.452 | 4.459 | 22,817 | -0.00(-0.08%) |
Jul 16, 2014 | 4.470 | 4.508 | 4.455 | 4.463 | 124,453 | -0.00(-0.08%) |
Jul 15, 2014 | 4.511 | 4.519 | 4.466 | 4.466 | 77,625 | -0.04(-0.91%) |
Jul 14, 2014 | 4.527 | 4.530 | 4.504 | 4.508 | 55,572 | -0.01(-0.17%) |
Jul 11, 2014 | 4.519 | 4.526 | 4.515 | 4.515 | 10,439 | +0.00(+0.00%) |
Jul 10, 2014 | 4.481 | 4.541 | 4.481 | 4.515 | 69,280 | +0.01(+0.25%) |
Jul 09, 2014 | 4.530 | 4.530 | 4.504 | 4.504 | 91,564 | -0.00(-0.08%) |
Jul 08, 2014 | 4.467 | 4.508 | 4.467 | 4.508 | 84,788 | +0.04(+0.83%) |
Jul 07, 2014 | 4.459 | 4.489 | 4.452 | 4.470 | 132,202 | +0.01(+0.25%) |
Jul 03, 2014 | 4.489 | 4.459 | 4.459 | 4.459 | 142,016 | -0.04(-0.82%) |
Jul 02, 2014 | 4.545 | 4.548 | 4.496 | 4.496 | 47,578 | -0.04(-0.98%) |
Jul 01, 2014 | 4.556 | 4.556 | 4.526 | 4.541 | 53,539 | +0.00(+0.08%) |
Jun 30, 2014 | 4.545 | 4.552 | 4.519 | 4.537 | 26,958 | +0.01(+0.16%) |
Jun 27, 2014 | 4.522 | 4.537 | 4.519 | 4.530 | 28,519 | +0.00(+0.08%) |
Jun 26, 2014 | 4.530 | 4.530 | 4.515 | 4.526 | 67,071 | +0.00(+0.08%) |
Jun 25, 2014 | 4.485 | 4.522 | 4.485 | 4.522 | 40,944 | +0.02(+0.41%) |
Jun 24, 2014 | 4.482 | 4.508 | 4.482 | 4.504 | 37,915 | +0.02(+0.41%) |
Jun 23, 2014 | 4.482 | 4.511 | 4.478 | 4.485 | 132,529 | +0.02(+0.41%) |
Jun 20, 2014 | 4.459 | 4.482 | 4.456 | 4.467 | 84,381 | +0.01(+0.17%) |
Jun 19, 2014 | 4.467 | 4.500 | 4.459 | 4.459 | 119,612 | +0.00(+0.00%) |
Jun 18, 2014 | 4.474 | 4.489 | 4.459 | 4.459 | 61,299 | -0.02(-0.41%) |
Jun 17, 2014 | 4.482 | 4.496 | 4.470 | 4.478 | 74,091 | -0.00(-0.08%) |
Jun 16, 2014 | 4.489 | 4.526 | 4.482 | 4.482 | 93,979 | -0.02(-0.41%) |
Jun 13, 2014 | 4.504 | 4.519 | 4.485 | 4.500 | 44,619 | -0.01(-0.16%) |
Jun 12, 2014 | 4.482 | 4.526 | 4.478 | 4.508 | 83,217 | +0.02(+0.50%) |
Jun 11, 2014 | 4.489 | 4.515 | 4.485 | 4.485 | 53,715 | -0.03(-0.57%) |
Jun 10, 2014 | 4.474 | 4.511 | 4.467 | 4.511 | 53,221 | +0.04(+0.91%) |
Jun 06, 2014 | 4.445 | 4.470 | 4.445 | 4.470 | 19,644 | +0.02(+0.41%) |
Jun 05, 2014 | 4.463 | 4.478 | 4.426 | 4.452 | 46,298 | +0.00(+0.08%) |
Jun 04, 2014 | 4.459 | 4.489 | 4.445 | 4.448 | 68,269 | -0.01(-0.33%) |
Jun 03, 2014 | 4.467 | 4.474 | 4.456 | 4.463 | 68,144 | +0.00(+0.08%) |
Jun 02, 2014 | 4.448 | 4.467 | 4.448 | 4.459 | 77,311 | +0.01(+0.33%) |
May 30, 2014 | 4.437 | 4.463 | 4.437 | 4.445 | 34,516 | +0.01(+0.17%) |
May 29, 2014 | 4.434 | 4.467 | 4.434 | 4.437 | 15,081 | +0.00(+0.01%) |
May 28, 2014 | 4.470 | 4.489 | 4.426 | 4.437 | 96,714 | -0.01(-0.26%) |
May 27, 2014 | 4.463 | 4.479 | 4.441 | 4.448 | 45,890 | -0.01(-0.25%) |
May 23, 2014 | 4.448 | 4.459 | 4.459 | 4.459 | 48,105 | +0.02(+0.41%) |
May 22, 2014 | 4.404 | 4.441 | 4.404 | 4.441 | 24,629 | +0.03(+0.75%) |
May 21, 2014 | 4.448 | 4.480 | 4.390 | 4.408 | 98,915 | -0.04(-0.92%) |
May 20, 2014 | 4.478 | 4.496 | 4.449 | 4.449 | 30,787 | -0.03(-0.73%) |
May 19, 2014 | 4.463 | 4.504 | 4.463 | 4.482 | 18,628 | +0.01(+0.33%) |
May 16, 2014 | 4.456 | 4.470 | 4.446 | 4.467 | 60,550 | +0.00(+0.08%) |
May 15, 2014 | 4.426 | 4.463 | 4.426 | 4.463 | 26,055 | +0.03(+0.58%) |
May 14, 2014 | 4.463 | 4.463 | 4.437 | 4.437 | 62,844 | -0.01(-0.17%) |
May 13, 2014 | 4.456 | 4.489 | 4.434 | 4.445 | 86,541 | -0.01(-0.33%) |
May 12, 2014 | 4.430 | 4.463 | 4.430 | 4.459 | 59,145 | +0.01(+0.33%) |
May 09, 2014 | 4.426 | 4.459 | 4.423 | 4.445 | 58,553 | +0.01(+0.33%) |
May 08, 2014 | 4.423 | 4.445 | 4.419 | 4.430 | 25,963 | +0.02(+0.42%) |
May 07, 2014 | 4.412 | 4.434 | 4.408 | 4.412 | 56,949 | -0.02(-0.49%) |
May 06, 2014 | 4.426 | 4.444 | 4.408 | 4.434 | 190,656 | +0.01(+0.17%) |
May 05, 2014 | 4.430 | 4.455 | 4.412 | 4.426 | 107,630 | +0.00(+0.08%) |
May 02, 2014 | 4.434 | 4.434 | 4.393 | 4.423 | 76,689 | +0.01(+0.25%) |
May 01, 2014 | 4.426 | 4.441 | 4.401 | 4.412 | 82,774 | -0.02(-0.41%) |
Apr 30, 2014 | 4.401 | 4.430 | 4.401 | 4.430 | 47,419 | +0.01(+0.25%) |
Apr 29, 2014 | 4.393 | 4.423 | 4.393 | 4.419 | 69,477 | +0.01(+0.25%) |
Apr 28, 2014 | 4.390 | 4.434 | 4.386 | 4.408 | 151,783 | +0.01(+0.25%) |
Apr 25, 2014 | 4.390 | 4.401 | 4.389 | 4.397 | 20,298 | +0.00(+0.08%) |
Apr 24, 2014 | 4.401 | 4.422 | 4.393 | 4.393 | 21,253 | -0.01(-0.25%) |
Apr 23, 2014 | 4.386 | 4.437 | 4.386 | 4.404 | 128,721 | +0.02(+0.42%) |
Apr 22, 2014 | 4.401 | 4.423 | 4.383 | 4.386 | 29,884 | -0.01(-0.25%) |
Apr 21, 2014 | 4.349 | 4.404 | 4.349 | 4.397 | 126,683 | +0.04(+0.84%) |
Apr 17, 2014 | 4.401 | 4.360 | 4.360 | 4.360 | 91,654 | -0.07(-1.49%) |
Apr 16, 2014 | 4.408 | 4.426 | 4.404 | 4.426 | 36,240 | +0.01(+0.25%) |
Apr 15, 2014 | 4.404 | 4.437 | 4.401 | 4.415 | 73,843 | +0.01(+0.17%) |
Apr 14, 2014 | 4.474 | 4.474 | 4.404 | 4.408 | 149,559 | -0.04(-0.90%) |
Apr 11, 2014 | 4.423 | 4.466 | 4.419 | 4.448 | 92,079 | +0.02(+0.36%) |
Apr 10, 2014 | 4.463 | 4.463 | 4.426 | 4.432 | 51,515 | -0.03(-0.76%) |
Apr 09, 2014 | 4.452 | 4.466 | 4.426 | 4.466 | 97,036 | +0.05(+1.23%) |
Apr 08, 2014 | 4.404 | 4.419 | 4.401 | 4.412 | 132,136 | +0.01(+0.25%) |
Apr 07, 2014 | 4.397 | 4.448 | 4.390 | 4.401 | 205,277 | +0.00(+0.08%) |
Apr 04, 2014 | 4.415 | 4.466 | 4.393 | 4.397 | 190,605 | -0.02(-0.41%) |
Apr 03, 2014 | 4.404 | 4.448 | 4.397 | 4.415 | 145,397 | +0.00(+0.00%) |
Apr 02, 2014 | 4.441 | 4.448 | 4.408 | 4.415 | 93,512 | -0.03(-0.57%) |
Apr 01, 2014 | 4.426 | 4.448 | 4.393 | 4.441 | 134,799 | +0.02(+0.41%) |
Mar 31, 2014 | 4.455 | 4.469 | 4.401 | 4.422 | 57,213 | +0.00(+0.00%) |
Mar 28, 2014 | 4.422 | 4.426 | 4.393 | 4.422 | 90,408 | +0.00(+0.00%) |
Mar 27, 2014 | 4.383 | 4.430 | 4.383 | 4.422 | 22,498 | +0.03(+0.58%) |
Mar 26, 2014 | 4.404 | 4.404 | 4.397 | 4.397 | 12,492 | -0.01(-0.16%) |
Mar 25, 2014 | 4.383 | 4.430 | 4.383 | 4.404 | 33,299 | +0.02(+0.50%) |
Mar 24, 2014 | 4.368 | 4.393 | 4.364 | 4.383 | 38,237 | -0.00(-0.08%) |
Mar 21, 2014 | 4.393 | 4.426 | 4.386 | 4.386 | 49,863 | +0.01(+0.33%) |
Mar 20, 2014 | 4.404 | 4.430 | 4.368 | 4.372 | 124,361 | -0.03(-0.74%) |
Mar 19, 2014 | 4.477 | 4.488 | 4.401 | 4.404 | 192,214 | -0.07(-1.50%) |
Mar 18, 2014 | 4.408 | 4.499 | 4.404 | 4.472 | 232,812 | +0.07(+1.53%) |
Mar 17, 2014 | 4.401 | 4.484 | 4.397 | 4.404 | 151,486 | +0.01(+0.17%) |
Mar 14, 2014 | 4.430 | 4.477 | 4.397 | 4.397 | 131,987 | -0.04(-0.99%) |
Mar 13, 2014 | 4.408 | 4.455 | 4.408 | 4.441 | 69,384 | +0.03(+0.66%) |
Mar 12, 2014 | 4.412 | 4.433 | 4.401 | 4.412 | 86,038 | -0.00(-0.08%) |
Mar 11, 2014 | 4.452 | 4.452 | 4.415 | 4.415 | 77,500 | -0.02(-0.49%) |
Mar 10, 2014 | 4.415 | 4.455 | 4.405 | 4.437 | 89,215 | +0.02(+0.48%) |
Mar 07, 2014 | 4.459 | 4.459 | 4.394 | 4.415 | 119,900 | -0.02(-0.41%) |
Mar 06, 2014 | 4.412 | 4.459 | 4.412 | 4.433 | 76,122 | +0.03(+0.57%) |
Mar 05, 2014 | 4.397 | 4.433 | 4.394 | 4.408 | 109,047 | +0.01(+0.16%) |
Mar 04, 2014 | 4.394 | 4.488 | 4.387 | 4.401 | 138,612 | +0.01(+0.33%) |
Mar 03, 2014 | 4.361 | 4.394 | 4.361 | 4.387 | 26,191 | +0.03(+0.66%) |
Feb 28, 2014 | 4.347 | 4.379 | 4.325 | 4.358 | 20,147 | +0.00(+0.00%) |
Feb 27, 2014 | 4.347 | 4.358 | 4.341 | 4.358 | 26,371 | +0.00(+0.08%) |
Feb 26, 2014 | 4.372 | 4.379 | 4.354 | 4.354 | 31,860 | -0.01(-0.19%) |
Feb 25, 2014 | 4.336 | 4.368 | 4.332 | 4.362 | 17,481 | +0.02(+0.44%) |
Feb 24, 2014 | 4.365 | 4.365 | 4.327 | 4.343 | 64,920 | -0.01(-0.17%) |
Feb 21, 2014 | 4.332 | 4.368 | 4.332 | 4.350 | 57,785 | +0.02(+0.50%) |
Feb 20, 2014 | 4.304 | 4.329 | 4.304 | 4.329 | 41,662 | +0.03(+0.59%) |
Feb 19, 2014 | 4.296 | 4.325 | 4.278 | 4.304 | 39,469 | +0.02(+0.50%) |
Feb 18, 2014 | 4.293 | 4.300 | 4.217 | 4.282 | 84,724 | -0.03(-0.59%) |
Feb 14, 2014 | 4.264 | 4.307 | 4.307 | 4.307 | 76,233 | +0.04(+0.84%) |
Feb 13, 2014 | 4.289 | 4.293 | 4.260 | 4.271 | 44,148 | -0.02(-0.42%) |
Feb 12, 2014 | 4.275 | 4.347 | 4.253 | 4.289 | 118,400 | +0.01(+0.34%) |
Feb 11, 2014 | 4.314 | 4.322 | 4.253 | 4.275 | 136,965 | -0.04(-0.92%) |
Feb 10, 2014 | 4.304 | 4.332 | 4.293 | 4.314 | 51,761 | -0.00(-0.08%) |
Feb 07, 2014 | 4.304 | 4.354 | 4.304 | 4.318 | 50,765 | +0.01(+0.33%) |
Feb 06, 2014 | 4.314 | 4.343 | 4.300 | 4.304 | 221,775 | +0.01(+0.17%) |
Feb 05, 2014 | 4.293 | 4.311 | 4.286 | 4.296 | 85,788 | +0.01(+0.33%) |
Feb 04, 2014 | 4.271 | 4.282 | 4.261 | 4.282 | 27,382 | +0.03(+0.67%) |
Feb 03, 2014 | 4.289 | 4.289 | 4.253 | 4.253 | 48,644 | -0.03(-0.59%) |
Jan 31, 2014 | 4.253 | 4.279 | 4.253 | 4.279 | 37,085 | +0.01(+0.34%) |
Jan 30, 2014 | 4.271 | 4.279 | 4.250 | 4.264 | 15,996 | +0.00(+0.00%) |
Jan 29, 2014 | 4.253 | 4.275 | 4.236 | 4.264 | 57,429 | -0.01(-0.17%) |
Jan 28, 2014 | 4.275 | 4.286 | 4.200 | 4.271 | 66,465 | +0.02(+0.52%) |
Jan 27, 2014 | 4.275 | 4.296 | 4.228 | 4.249 | 71,318 | -0.00(-0.02%) |
Jan 24, 2014 | 4.300 | 4.311 | 4.239 | 4.250 | 53,991 | -0.05(-1.08%) |
Jan 23, 2014 | 4.257 | 4.296 | 4.243 | 4.296 | 173,535 | +0.05(+1.10%) |
Jan 22, 2014 | 4.246 | 4.279 | 4.221 | 4.250 | 179,998 | +0.01(+0.17%) |
Jan 21, 2014 | 4.250 | 4.275 | 4.228 | 4.243 | 75,002 | +0.01(+0.34%) |
Jan 17, 2014 | 4.250 | 4.228 | 4.228 | 4.228 | 76,464 | -0.00(-0.00%) |
Jan 16, 2014 | 4.218 | 4.246 | 4.211 | 4.228 | 129,936 | +0.01(+0.32%) |
Jan 15, 2014 | 4.225 | 4.232 | 4.203 | 4.215 | 95,402 | -0.01(-0.24%) |
Jan 14, 2014 | 4.193 | 4.228 | 4.185 | 4.225 | 126,925 | +0.03(+0.69%) |
Jan 13, 2014 | 4.207 | 4.210 | 4.182 | 4.196 | 70,428 | +0.01(+0.25%) |
Jan 10, 2014 | 4.210 | 4.210 | 4.175 | 4.185 | 145,985 | -0.01(-0.26%) |
Jan 09, 2014 | 4.182 | 4.232 | 4.153 | 4.196 | 138,562 | +0.05(+1.12%) |
Jan 08, 2014 | 4.192 | 4.192 | 4.150 | 4.150 | 68,023 | -0.02(-0.51%) |
Jan 07, 2014 | 4.167 | 4.192 | 4.150 | 4.171 | 84,354 | +0.00(+0.09%) |
Jan 06, 2014 | 4.117 | 4.178 | 4.107 | 4.167 | 165,379 | +0.05(+1.12%) |
Jan 03, 2014 | 4.128 | 4.128 | 4.100 | 4.121 | 90,781 | +0.01(+0.35%) |
Jan 02, 2014 | 4.150 | 4.150 | 4.096 | 4.107 | 113,412 | -0.04(-0.94%) |
Dec 31, 2013 | 4.096 | 4.146 | 4.146 | 4.146 | 216,928 | +0.07(+1.70%) |
Dec 30, 2013 | 4.107 | 4.107 | 4.057 | 4.076 | 81,061 | +0.01(+0.13%) |
Dec 27, 2013 | 4.082 | 4.153 | 4.061 | 4.071 | 127,726 | -0.04(-1.04%) |
Dec 26, 2013 | 4.178 | 4.178 | 4.105 | 4.114 | 198,649 | -0.00(-0.04%) |
Dec 24, 2013 | 4.119 | 4.130 | 4.088 | 4.116 | 73,016 | +0.01(+0.17%) |
Dec 23, 2013 | 4.066 | 4.116 | 4.066 | 4.109 | 198,310 | +0.05(+1.30%) |
Dec 20, 2013 | 4.049 | 4.065 | 4.021 | 4.056 | 110,603 | +0.01(+0.26%) |
Dec 19, 2013 | 4.045 | 4.059 | 4.017 | 4.045 | 94,948 | +0.00(+0.09%) |
Dec 18, 2013 | 4.007 | 4.063 | 3.993 | 4.042 | 105,429 | +0.03(+0.79%) |
Dec 17, 2013 | 3.986 | 4.010 | 3.971 | 4.010 | 160,422 | +0.04(+0.89%) |
Dec 16, 2013 | 3.986 | 3.986 | 3.957 | 3.975 | 89,637 | +0.01(+0.27%) |
Dec 13, 2013 | 3.954 | 3.971 | 3.947 | 3.964 | 56,715 | +0.00(+0.09%) |
Dec 12, 2013 | 3.936 | 3.961 | 3.929 | 3.961 | 82,610 | +0.01(+0.36%) |
Dec 11, 2013 | 3.989 | 3.989 | 3.936 | 3.947 | 95,414 | -0.04(-0.97%) |
Dec 10, 2013 | 3.957 | 4.000 | 3.933 | 3.986 | 160,456 | +0.04(+1.07%) |
Dec 09, 2013 | 3.947 | 3.964 | 3.922 | 3.943 | 93,237 | +0.01(+0.36%) |
Dec 06, 2013 | 3.933 | 3.940 | 3.905 | 3.929 | 128,742 | +0.01(+0.27%) |
Dec 05, 2013 | 3.971 | 3.978 | 3.877 | 3.919 | 173,360 | -0.04(-1.06%) |
Dec 04, 2013 | 3.961 | 3.982 | 3.954 | 3.961 | 167,960 | -0.02(-0.53%) |
Dec 03, 2013 | 3.975 | 4.013 | 3.950 | 3.982 | 136,194 | +0.01(+0.26%) |
Dec 02, 2013 | 3.961 | 3.985 | 3.943 | 3.971 | 131,133 | +0.02(+0.53%) |
Nov 29, 2013 | 3.957 | 3.957 | 3.936 | 3.950 | 70,805 | +0.00(+0.09%) |
Nov 27, 2013 | 3.936 | 3.947 | 3.919 | 3.947 | 67,384 | +0.02(+0.53%) |
Nov 26, 2013 | 3.926 | 3.926 | 3.891 | 3.926 | 109,972 | +0.01(+0.18%) |
Nov 25, 2013 | 3.880 | 3.919 | 3.877 | 3.919 | 96,201 | +0.04(+0.99%) |
Nov 22, 2013 | 3.915 | 3.916 | 3.873 | 3.880 | 54,475 | -0.02(-0.45%) |
Nov 21, 2013 | 3.877 | 3.908 | 3.877 | 3.898 | 65,492 | +0.01(+0.27%) |
Nov 20, 2013 | 3.915 | 3.929 | 3.877 | 3.887 | 149,582 | -0.02(-0.54%) |
Nov 19, 2013 | 3.891 | 3.919 | 3.884 | 3.908 | 95,794 | -0.01(-0.18%) |
Nov 18, 2013 | 3.950 | 3.950 | 3.867 | 3.915 | 365,828 | -0.05(-1.15%) |
Nov 15, 2013 | 3.961 | 3.961 | 3.929 | 3.961 | 47,764 | +0.00(+0.00%) |
Nov 14, 2013 | 3.989 | 3.989 | 3.951 | 3.961 | 36,833 | -0.05(-1.22%) |
Nov 12, 2013 | 4.006 | 4.010 | 3.954 | 4.010 | 67,264 | +0.02(+0.61%) |
Nov 11, 2013 | 3.996 | 4.013 | 3.964 | 3.985 | 43,355 | +0.01(+0.26%) |
Nov 08, 2013 | 4.052 | 4.052 | 3.975 | 3.975 | 117,172 | -0.08(-2.07%) |
Nov 07, 2013 | 4.052 | 4.090 | 4.041 | 4.059 | 144,961 | -0.00(-0.09%) |
Nov 06, 2013 | 4.093 | 4.093 | 4.031 | 4.062 | 46,587 | -0.01(-0.25%) |
Nov 05, 2013 | 4.052 | 4.073 | 4.027 | 4.073 | 81,676 | +0.02(+0.51%) |
Nov 04, 2013 | 4.055 | 4.093 | 4.020 | 4.052 | 124,462 | +0.03(+0.86%) |
Nov 01, 2013 | 4.093 | 4.097 | 4.010 | 4.017 | 102,368 | -0.06(-1.45%) |
Oct 31, 2013 | 4.083 | 4.093 | 4.071 | 4.076 | 73,011 | +0.00(+0.00%) |
Oct 30, 2013 | 4.083 | 4.083 | 4.069 | 4.076 | 25,549 | -0.01(-0.17%) |
Oct 29, 2013 | 4.083 | 4.083 | 4.069 | 4.083 | 38,323 | +0.01(+0.34%) |
Oct 28, 2013 | 4.083 | 4.083 | 4.055 | 4.069 | 24,304 | -0.00(-0.09%) |
Oct 25, 2013 | 4.052 | 4.073 | 4.052 | 4.073 | 35,927 | +0.00(+0.09%) |
Oct 24, 2013 | 4.062 | 4.083 | 4.059 | 4.069 | 48,115 | -0.01(-0.25%) |
Oct 23, 2013 | 4.093 | 4.097 | 4.069 | 4.079 | 34,832 | +0.00(+0.00%) |
Oct 22, 2013 | 4.014 | 4.086 | 4.014 | 4.079 | 88,139 | +0.06(+1.38%) |
Oct 21, 2013 | 4.073 | 4.073 | 4.000 | 4.024 | 60,886 | -0.05(-1.11%) |
Oct 18, 2013 | 4.083 | 4.083 | 3.996 | 4.069 | 51,820 | +0.01(+0.26%) |
Oct 17, 2013 | 3.979 | 4.100 | 3.973 | 4.059 | 82,823 | +0.09(+2.27%) |
Oct 16, 2013 | 3.941 | 3.986 | 3.927 | 3.968 | 67,891 | +0.05(+1.33%) |
Oct 15, 2013 | 3.930 | 3.968 | 3.889 | 3.916 | 102,126 | -0.05(-1.22%) |
Oct 14, 2013 | 3.903 | 3.965 | 3.878 | 3.965 | 126,967 | +0.00(+0.09%) |
Oct 11, 2013 | 3.955 | 3.982 | 3.920 | 3.962 | 19,498 | +0.01(+0.18%) |
Oct 10, 2013 | 3.916 | 3.955 | 3.909 | 3.955 | 33,877 | +0.07(+1.79%) |
Oct 09, 2013 | 3.903 | 3.909 | 3.847 | 3.885 | 187,259 | -0.05(-1.23%) |
Oct 08, 2013 | 3.923 | 3.968 | 3.882 | 3.934 | 59,344 | +0.01(+0.26%) |
Oct 07, 2013 | 3.930 | 3.975 | 3.910 | 3.923 | 55,710 | -0.00(-0.09%) |
Oct 04, 2013 | 3.961 | 4.013 | 3.927 | 3.927 | 47,238 | -0.06(-1.38%) |
Oct 03, 2013 | 3.996 | 4.020 | 3.882 | 3.982 | 173,095 | -0.04(-1.03%) |
Oct 02, 2013 | 4.010 | 4.023 | 3.958 | 4.023 | 89,562 | +0.04(+0.95%) |
Oct 01, 2013 | 3.941 | 4.020 | 3.920 | 3.985 | 74,820 | +0.00(+0.09%) |
Sep 27, 2013 | 3.989 | 4.010 | 3.965 | 3.982 | 39,557 | -0.04(-0.88%) |
Sep 26, 2013 | 3.968 | 4.023 | 3.968 | 4.017 | 37,017 | +0.04(+1.08%) |
Sep 25, 2013 | 3.979 | 3.979 | 3.961 | 3.974 | 28,984 | +0.00(+0.07%) |
Sep 24, 2013 | 3.965 | 3.996 | 3.958 | 3.972 | 58,229 | -0.03(-0.69%) |
Sep 23, 2013 | 4.003 | 4.012 | 3.979 | 3.999 | 39,658 | -0.02(-0.51%) |
Sep 20, 2013 | 4.061 | 4.061 | 4.013 | 4.020 | 43,641 | -0.02(-0.51%) |
Sep 19, 2013 | 4.068 | 4.080 | 4.010 | 4.041 | 116,079 | +0.00(+0.09%) |
Sep 18, 2013 | 3.927 | 4.041 | 3.927 | 4.037 | 77,352 | +0.10(+2.63%) |
Sep 17, 2013 | 3.972 | 3.985 | 3.930 | 3.934 | 93,754 | -0.04(-1.04%) |
Sep 16, 2013 | 3.965 | 3.989 | 3.941 | 3.975 | 61,841 | +0.03(+0.87%) |
Sep 13, 2013 | 3.951 | 4.020 | 3.920 | 3.941 | 114,970 | -0.00(-0.09%) |
Sep 12, 2013 | 3.903 | 3.951 | 3.903 | 3.944 | 114,389 | +0.02(+0.44%) |
Sep 11, 2013 | 3.930 | 3.961 | 3.890 | 3.927 | 151,003 | -0.01(-0.18%) |
Sep 10, 2013 | 3.862 | 3.934 | 3.854 | 3.934 | 64,189 | +0.05(+1.41%) |
Sep 09, 2013 | 3.831 | 3.900 | 3.831 | 3.879 | 154,192 | +0.03(+0.71%) |
Sep 06, 2013 | 3.831 | 3.852 | 3.831 | 3.852 | 24,413 | +0.02(+0.54%) |
Sep 05, 2013 | 3.862 | 3.862 | 3.823 | 3.831 | 12,357 | -0.03(-0.71%) |
Sep 04, 2013 | 3.838 | 3.865 | 3.828 | 3.859 | 93,747 | +0.02(+0.62%) |