Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.009 | 5.022 | 4.989 | 5.009 | 112,514 | +0.00(+0.00%) |
Mar 28, 2014 | 4.963 | 5.016 | 4.963 | 5.009 | 133,689 | +0.05(+1.07%) |
Mar 27, 2014 | 4.989 | 4.996 | 4.950 | 4.956 | 155,608 | -0.03(-0.53%) |
Mar 26, 2014 | 5.016 | 5.036 | 4.969 | 4.983 | 273,341 | -0.01(-0.19%) |
Mar 25, 2014 | 5.049 | 5.062 | 4.989 | 4.992 | 232,319 | -0.05(-1.00%) |
Mar 24, 2014 | 5.082 | 5.082 | 5.029 | 5.042 | 188,172 | -0.02(-0.39%) |
Mar 21, 2014 | 5.082 | 5.115 | 5.062 | 5.062 | 226,712 | -0.01(-0.13%) |
Mar 20, 2014 | 5.062 | 5.095 | 5.062 | 5.069 | 137,647 | +0.00(+0.00%) |
Mar 19, 2014 | 5.075 | 5.109 | 5.069 | 5.069 | 224,510 | +0.01(+0.26%) |
Mar 18, 2014 | 5.016 | 5.069 | 4.989 | 5.056 | 148,984 | +0.04(+0.79%) |
Mar 17, 2014 | 5.082 | 5.095 | 5.003 | 5.016 | 190,851 | -0.03(-0.66%) |
Mar 14, 2014 | 5.049 | 5.082 | 5.022 | 5.049 | 145,946 | -0.01(-0.26%) |
Mar 13, 2014 | 5.029 | 5.109 | 5.029 | 5.062 | 382,936 | +0.01(+0.26%) |
Mar 12, 2014 | 5.049 | 5.075 | 5.003 | 5.049 | 365,456 | +0.00(+0.09%) |
Mar 11, 2014 | 5.097 | 5.097 | 4.965 | 5.044 | 545,612 | -0.07(-1.29%) |
Mar 10, 2014 | 5.117 | 5.163 | 5.090 | 5.110 | 214,455 | -0.01(-0.26%) |
Mar 07, 2014 | 5.189 | 5.194 | 5.084 | 5.123 | 172,869 | -0.07(-1.39%) |
Mar 06, 2014 | 5.137 | 5.222 | 5.130 | 5.196 | 313,290 | +0.06(+1.15%) |
Mar 05, 2014 | 5.110 | 5.156 | 5.110 | 5.137 | 85,999 | +0.01(+0.26%) |
Mar 04, 2014 | 5.123 | 5.150 | 5.104 | 5.123 | 86,523 | +0.03(+0.52%) |
Mar 03, 2014 | 5.097 | 5.137 | 5.071 | 5.097 | 177,178 | -0.05(-0.90%) |
Feb 28, 2014 | 5.130 | 5.163 | 5.123 | 5.143 | 156,821 | +0.02(+0.39%) |
Feb 27, 2014 | 5.104 | 5.156 | 5.097 | 5.123 | 170,018 | +0.01(+0.26%) |
Feb 26, 2014 | 5.097 | 5.117 | 5.084 | 5.110 | 161,111 | +0.01(+0.13%) |
Feb 25, 2014 | 5.117 | 5.117 | 5.057 | 5.104 | 174,495 | -0.01(-0.13%) |
Feb 24, 2014 | 5.104 | 5.137 | 5.090 | 5.110 | 169,833 | +0.02(+0.39%) |
Feb 21, 2014 | 5.071 | 5.123 | 5.064 | 5.090 | 169,449 | +0.03(+0.65%) |
Feb 20, 2014 | 5.044 | 5.084 | 5.038 | 5.057 | 149,486 | +0.01(+0.13%) |
Feb 19, 2014 | 5.097 | 5.104 | 5.025 | 5.051 | 181,986 | -0.07(-1.41%) |
Feb 18, 2014 | 5.051 | 5.130 | 5.051 | 5.123 | 193,519 | +0.05(+1.04%) |
Feb 14, 2014 | 5.104 | 5.071 | 5.071 | 5.071 | 134,694 | -0.02(-0.39%) |
Feb 13, 2014 | 5.025 | 5.090 | 5.018 | 5.090 | 136,293 | +0.04(+0.78%) |
Feb 12, 2014 | 5.038 | 5.064 | 5.011 | 5.051 | 131,347 | +0.03(+0.62%) |
Feb 11, 2014 | 5.007 | 5.033 | 5.007 | 5.020 | 160,895 | +0.03(+0.52%) |
Feb 10, 2014 | 4.935 | 5.000 | 4.928 | 4.994 | 185,128 | +0.05(+0.93%) |
Feb 07, 2014 | 4.889 | 4.948 | 4.889 | 4.948 | 139,680 | +0.07(+1.48%) |
Feb 06, 2014 | 4.869 | 4.928 | 4.856 | 4.876 | 134,617 | +0.01(+0.27%) |
Feb 05, 2014 | 4.817 | 4.863 | 4.806 | 4.863 | 153,577 | +0.05(+1.09%) |
Feb 04, 2014 | 4.797 | 4.830 | 4.771 | 4.811 | 77,981 | +0.01(+0.27%) |
Feb 03, 2014 | 4.850 | 4.869 | 4.784 | 4.797 | 220,571 | -0.05(-0.95%) |
Jan 31, 2014 | 4.811 | 4.869 | 4.784 | 4.843 | 134,706 | -0.02(-0.40%) |
Jan 30, 2014 | 4.837 | 4.863 | 4.811 | 4.863 | 166,662 | +0.09(+1.78%) |
Jan 29, 2014 | 4.804 | 4.830 | 4.771 | 4.778 | 216,438 | -0.06(-1.22%) |
Jan 28, 2014 | 4.830 | 4.856 | 4.804 | 4.837 | 220,213 | -0.02(-0.40%) |
Jan 27, 2014 | 4.896 | 4.909 | 4.824 | 4.856 | 229,819 | -0.03(-0.67%) |
Jan 24, 2014 | 4.994 | 5.013 | 4.889 | 4.889 | 204,250 | -0.12(-2.35%) |
Jan 23, 2014 | 5.013 | 5.027 | 4.994 | 5.007 | 151,074 | -0.01(-0.26%) |
Jan 22, 2014 | 4.994 | 5.020 | 4.994 | 5.020 | 177,760 | +0.03(+0.52%) |
Jan 21, 2014 | 5.020 | 5.040 | 4.981 | 4.994 | 171,369 | -0.01(-0.13%) |
Jan 17, 2014 | 5.007 | 5.000 | 5.000 | 5.000 | 305,886 | +0.01(+0.26%) |
Jan 16, 2014 | 5.000 | 5.000 | 4.974 | 4.987 | 186,097 | +0.00(+0.00%) |
Jan 15, 2014 | 4.941 | 5.007 | 4.935 | 4.987 | 464,288 | +0.05(+1.06%) |
Jan 14, 2014 | 4.935 | 4.955 | 4.909 | 4.935 | 227,138 | +0.00(+0.00%) |
Jan 13, 2014 | 4.941 | 4.955 | 4.922 | 4.935 | 351,138 | +0.02(+0.36%) |
Jan 10, 2014 | 4.989 | 5.008 | 4.852 | 4.917 | 409,535 | +0.07(+1.48%) |
Jan 09, 2014 | 4.813 | 4.859 | 4.813 | 4.846 | 181,371 | +0.03(+0.68%) |
Jan 08, 2014 | 4.813 | 4.833 | 4.794 | 4.813 | 111,787 | +0.01(+0.14%) |
Jan 07, 2014 | 4.781 | 4.807 | 4.781 | 4.807 | 117,076 | +0.02(+0.41%) |
Jan 06, 2014 | 4.768 | 4.787 | 4.761 | 4.787 | 128,497 | +0.05(+0.96%) |
Jan 03, 2014 | 4.735 | 4.755 | 4.729 | 4.742 | 95,448 | +0.01(+0.14%) |
Jan 02, 2014 | 4.735 | 4.742 | 4.703 | 4.735 | 173,502 | +0.00(+0.00%) |
Dec 31, 2013 | 4.755 | 4.735 | 4.735 | 4.735 | 167,583 | +0.01(+0.14%) |
Dec 30, 2013 | 4.761 | 4.768 | 4.722 | 4.729 | 168,513 | -0.04(-0.82%) |
Dec 27, 2013 | 4.807 | 4.813 | 4.748 | 4.768 | 119,888 | -0.04(-0.81%) |
Dec 26, 2013 | 4.813 | 4.833 | 4.807 | 4.807 | 118,247 | -0.00(-0.09%) |
Dec 24, 2013 | 4.755 | 4.813 | 4.748 | 4.811 | 114,743 | +0.06(+1.32%) |
Dec 23, 2013 | 4.703 | 4.774 | 4.703 | 4.748 | 145,663 | +0.05(+0.97%) |
Dec 20, 2013 | 4.651 | 4.703 | 4.638 | 4.703 | 142,771 | +0.04(+0.84%) |
Dec 19, 2013 | 4.625 | 4.664 | 4.612 | 4.664 | 196,272 | +0.02(+0.42%) |
Dec 18, 2013 | 4.618 | 4.644 | 4.605 | 4.644 | 233,950 | +0.04(+0.85%) |
Dec 17, 2013 | 4.546 | 4.612 | 4.534 | 4.605 | 287,582 | +0.05(+1.00%) |
Dec 16, 2013 | 4.507 | 4.579 | 4.507 | 4.559 | 153,553 | +0.04(+0.81%) |
Dec 13, 2013 | 4.592 | 4.592 | 4.520 | 4.523 | 192,806 | -0.06(-1.36%) |
Dec 12, 2013 | 4.605 | 4.605 | 4.579 | 4.585 | 132,103 | -0.03(-0.56%) |
Dec 11, 2013 | 4.618 | 4.631 | 4.585 | 4.612 | 174,280 | +0.00(+0.10%) |
Dec 10, 2013 | 4.581 | 4.607 | 4.568 | 4.607 | 159,807 | +0.03(+0.56%) |
Dec 09, 2013 | 4.581 | 4.588 | 4.555 | 4.581 | 204,099 | +0.00(+0.00%) |
Dec 06, 2013 | 4.581 | 4.594 | 4.568 | 4.581 | 116,220 | +0.01(+0.28%) |
Dec 05, 2013 | 4.581 | 4.581 | 4.542 | 4.568 | 147,162 | +0.00(+0.00%) |
Dec 04, 2013 | 4.568 | 4.578 | 4.549 | 4.568 | 171,485 | -0.01(-0.28%) |
Dec 03, 2013 | 4.626 | 4.639 | 4.568 | 4.581 | 276,115 | -0.06(-1.39%) |
Dec 02, 2013 | 4.633 | 4.659 | 4.633 | 4.646 | 119,549 | -0.01(-0.14%) |
Nov 29, 2013 | 4.639 | 4.665 | 4.607 | 4.652 | 169,114 | +0.05(+0.98%) |
Nov 27, 2013 | 4.600 | 4.633 | 4.581 | 4.607 | 148,442 | +0.01(+0.28%) |
Nov 26, 2013 | 4.600 | 4.607 | 4.568 | 4.594 | 154,128 | +0.01(+0.26%) |
Nov 25, 2013 | 4.588 | 4.613 | 4.575 | 4.582 | 123,444 | -0.01(-0.26%) |
Nov 22, 2013 | 4.581 | 4.620 | 4.575 | 4.594 | 131,135 | +0.03(+0.57%) |
Nov 21, 2013 | 4.588 | 4.597 | 4.568 | 4.568 | 132,058 | -0.01(-0.28%) |
Nov 20, 2013 | 4.588 | 4.607 | 4.562 | 4.581 | 129,804 | -0.01(-0.28%) |
Nov 19, 2013 | 4.594 | 4.620 | 4.588 | 4.594 | 133,407 | -0.02(-0.42%) |
Nov 18, 2013 | 4.620 | 4.646 | 4.594 | 4.613 | 111,235 | +0.00(+0.00%) |
Nov 15, 2013 | 4.639 | 4.762 | 4.600 | 4.613 | 312,830 | -0.01(-0.28%) |
Nov 14, 2013 | 4.620 | 4.646 | 4.620 | 4.626 | 122,404 | +0.02(+0.38%) |
Nov 12, 2013 | 4.641 | 4.641 | 4.583 | 4.609 | 104,932 | -0.04(-0.77%) |
Nov 11, 2013 | 4.577 | 4.647 | 4.558 | 4.645 | 135,350 | +0.04(+0.92%) |
Nov 08, 2013 | 4.532 | 4.622 | 4.513 | 4.602 | 304,388 | +0.04(+0.99%) |
Nov 07, 2013 | 4.558 | 4.564 | 4.500 | 4.558 | 252,301 | +0.01(+0.28%) |
Nov 06, 2013 | 4.570 | 4.609 | 4.545 | 4.545 | 101,195 | -0.02(-0.42%) |
Nov 05, 2013 | 4.596 | 4.615 | 4.564 | 4.564 | 109,143 | -0.05(-1.11%) |
Nov 04, 2013 | 4.609 | 4.622 | 4.596 | 4.615 | 52,517 | +0.02(+0.42%) |
Nov 01, 2013 | 4.590 | 4.635 | 4.590 | 4.596 | 168,284 | +0.01(+0.14%) |
Oct 31, 2013 | 4.622 | 4.628 | 4.577 | 4.590 | 146,205 | -0.04(-0.83%) |
Oct 30, 2013 | 4.622 | 4.647 | 4.615 | 4.628 | 149,020 | +0.00(+0.00%) |
Oct 29, 2013 | 4.641 | 4.647 | 4.609 | 4.628 | 88,932 | -0.01(-0.14%) |
Oct 28, 2013 | 4.641 | 4.667 | 4.609 | 4.635 | 93,731 | -0.02(-0.41%) |
Oct 25, 2013 | 4.602 | 4.660 | 4.583 | 4.654 | 194,073 | +0.06(+1.26%) |
Oct 24, 2013 | 4.590 | 4.647 | 4.590 | 4.596 | 141,059 | +0.00(+0.00%) |
Oct 23, 2013 | 4.532 | 4.609 | 4.500 | 4.596 | 139,484 | +0.05(+1.13%) |
Oct 22, 2013 | 4.538 | 4.564 | 4.525 | 4.545 | 167,392 | -0.00(-0.00%) |
Oct 21, 2013 | 4.506 | 4.558 | 4.506 | 4.545 | 121,397 | +0.04(+1.00%) |
Oct 18, 2013 | 4.506 | 4.538 | 4.493 | 4.500 | 211,423 | -0.02(-0.43%) |
Oct 17, 2013 | 4.448 | 4.532 | 4.436 | 4.519 | 235,983 | +0.06(+1.44%) |
Oct 16, 2013 | 4.416 | 4.458 | 4.416 | 4.455 | 70,150 | +0.05(+1.24%) |
Oct 15, 2013 | 4.429 | 4.442 | 4.391 | 4.400 | 100,922 | -0.04(-0.84%) |
Oct 14, 2013 | 4.403 | 4.442 | 4.397 | 4.438 | 78,572 | +0.01(+0.34%) |
Oct 11, 2013 | 4.448 | 4.455 | 4.423 | 4.423 | 177,809 | -0.04(-1.01%) |
Oct 10, 2013 | 4.391 | 4.481 | 4.365 | 4.468 | 243,135 | +0.10(+2.31%) |
Oct 09, 2013 | 4.354 | 4.373 | 4.348 | 4.367 | 103,287 | -0.02(-0.44%) |
Oct 08, 2013 | 4.405 | 4.405 | 4.367 | 4.386 | 284,160 | -0.02(-0.43%) |
Oct 07, 2013 | 4.424 | 4.431 | 4.405 | 4.405 | 159,905 | -0.04(-0.86%) |
Oct 04, 2013 | 4.412 | 4.443 | 4.412 | 4.443 | 148,914 | +0.04(+1.01%) |
Oct 03, 2013 | 4.405 | 4.424 | 4.392 | 4.399 | 107,718 | -0.03(-0.72%) |
Oct 02, 2013 | 4.322 | 4.437 | 4.322 | 4.431 | 240,782 | -0.01(-0.22%) |
Oct 01, 2013 | 4.405 | 4.450 | 4.405 | 4.440 | 188,663 | +0.03(+0.65%) |
Sep 27, 2013 | 4.399 | 4.412 | 4.380 | 4.412 | 79,290 | +0.01(+0.29%) |
Sep 26, 2013 | 4.392 | 4.424 | 4.392 | 4.399 | 145,116 | +0.00(+0.00%) |
Sep 25, 2013 | 4.386 | 4.418 | 4.386 | 4.399 | 154,647 | +0.01(+0.15%) |
Sep 24, 2013 | 4.399 | 4.424 | 4.380 | 4.392 | 160,819 | -0.01(-0.14%) |
Sep 23, 2013 | 4.418 | 4.431 | 4.392 | 4.399 | 121,389 | -0.02(-0.43%) |
Sep 20, 2013 | 4.418 | 4.450 | 4.418 | 4.418 | 136,219 | -0.03(-0.57%) |
Sep 19, 2013 | 4.418 | 4.450 | 4.417 | 4.443 | 202,542 | +0.01(+0.29%) |
Sep 18, 2013 | 4.386 | 4.431 | 4.361 | 4.431 | 131,442 | +0.06(+1.31%) |
Sep 17, 2013 | 4.367 | 4.437 | 4.367 | 4.373 | 204,650 | -0.01(-0.29%) |
Sep 16, 2013 | 4.418 | 4.412 | 4.367 | 4.386 | 134,374 | +0.00(+0.00%) |
Sep 13, 2013 | 4.354 | 4.386 | 4.329 | 4.386 | 129,700 | +0.01(+0.29%) |
Sep 12, 2013 | 4.361 | 4.380 | 4.348 | 4.373 | 159,086 | +0.00(+0.00%) |
Sep 11, 2013 | 4.348 | 4.373 | 4.335 | 4.373 | 97,744 | +0.02(+0.41%) |
Sep 10, 2013 | 4.350 | 4.375 | 4.337 | 4.355 | 176,889 | -0.01(-0.16%) |
Sep 09, 2013 | 4.331 | 4.362 | 4.312 | 4.362 | 162,760 | +0.02(+0.44%) |
Sep 06, 2013 | 4.337 | 4.350 | 4.312 | 4.343 | 150,467 | +0.01(+0.15%) |
Sep 05, 2013 | 4.318 | 4.337 | 4.312 | 4.337 | 84,489 | +0.01(+0.29%) |
Sep 04, 2013 | 4.305 | 4.343 | 4.299 | 4.324 | 81,425 | +0.01(+0.15%) |
Sep 03, 2013 | 4.305 | 4.331 | 4.293 | 4.318 | 144,957 | +0.03(+0.74%) |
Aug 30, 2013 | 4.293 | 4.331 | 4.280 | 4.286 | 119,476 | +0.01(+0.30%) |
Aug 29, 2013 | 4.305 | 4.305 | 4.274 | 4.274 | 111,718 | -0.02(-0.44%) |
Aug 28, 2013 | 4.286 | 4.316 | 4.242 | 4.293 | 120,247 | -0.01(-0.15%) |
Aug 27, 2013 | 4.293 | 4.318 | 4.287 | 4.299 | 81,523 | -0.03(-0.73%) |
Aug 26, 2013 | 4.337 | 4.356 | 4.324 | 4.331 | 120,520 | -0.01(-0.29%) |
Aug 23, 2013 | 4.305 | 4.356 | 4.305 | 4.343 | 135,865 | +0.03(+0.59%) |
Aug 22, 2013 | 4.267 | 4.331 | 4.267 | 4.318 | 113,261 | +0.06(+1.34%) |
Aug 21, 2013 | 4.305 | 4.312 | 4.255 | 4.261 | 139,613 | -0.04(-0.88%) |
Aug 20, 2013 | 4.274 | 4.331 | 4.274 | 4.299 | 76,175 | +0.01(+0.30%) |
Aug 19, 2013 | 4.318 | 4.362 | 4.274 | 4.286 | 104,176 | -0.04(-1.02%) |
Aug 16, 2013 | 4.375 | 4.400 | 4.319 | 4.331 | 167,981 | -0.04(-0.87%) |
Aug 15, 2013 | 4.381 | 4.419 | 4.337 | 4.369 | 177,437 | -0.05(-1.15%) |
Aug 14, 2013 | 4.426 | 4.438 | 4.388 | 4.419 | 82,268 | -0.01(-0.14%) |
Aug 13, 2013 | 4.438 | 4.461 | 4.426 | 4.426 | 97,272 | -0.01(-0.33%) |
Aug 12, 2013 | 4.423 | 4.453 | 4.415 | 4.440 | 95,218 | +0.01(+0.14%) |
Aug 09, 2013 | 4.453 | 4.465 | 4.428 | 4.434 | 86,912 | -0.02(-0.42%) |
Aug 08, 2013 | 4.484 | 4.484 | 4.434 | 4.453 | 98,457 | -0.04(-0.98%) |
Aug 07, 2013 | 4.459 | 4.497 | 4.440 | 4.497 | 78,943 | +0.04(+0.85%) |
Aug 06, 2013 | 4.459 | 4.484 | 4.453 | 4.459 | 71,904 | -0.03(-0.70%) |
Aug 05, 2013 | 4.491 | 4.511 | 4.472 | 4.491 | 74,869 | -0.03(-0.56%) |
Aug 02, 2013 | 4.509 | 4.528 | 4.497 | 4.516 | 88,648 | -0.03(-0.69%) |
Aug 01, 2013 | 4.478 | 4.553 | 4.472 | 4.547 | 166,425 | +0.07(+1.62%) |
Jul 31, 2013 | 4.472 | 4.503 | 4.472 | 4.475 | 111,155 | +0.00(+0.07%) |
Jul 30, 2013 | 4.465 | 4.484 | 4.453 | 4.472 | 80,007 | +0.03(+0.57%) |
Jul 29, 2013 | 4.434 | 4.491 | 4.434 | 4.447 | 135,038 | -0.01(-0.14%) |
Jul 26, 2013 | 4.459 | 4.478 | 4.452 | 4.453 | 84,511 | -0.02(-0.42%) |
Jul 25, 2013 | 4.447 | 4.472 | 4.435 | 4.472 | 106,549 | -0.02(-0.34%) |
Jul 24, 2013 | 4.497 | 4.509 | 4.459 | 4.487 | 76,636 | -0.03(-0.63%) |
Jul 23, 2013 | 4.491 | 4.516 | 4.465 | 4.516 | 175,445 | +0.06(+1.27%) |
Jul 22, 2013 | 4.421 | 4.467 | 4.428 | 4.459 | 117,004 | +0.03(+0.71%) |
Jul 19, 2013 | 4.421 | 4.447 | 4.421 | 4.428 | 89,365 | -0.03(-0.57%) |
Jul 18, 2013 | 4.409 | 4.465 | 4.409 | 4.453 | 88,486 | +0.03(+0.71%) |
Jul 17, 2013 | 4.421 | 4.434 | 4.409 | 4.421 | 152,169 | +0.01(+0.14%) |
Jul 16, 2013 | 4.465 | 4.465 | 4.409 | 4.415 | 159,911 | -0.07(-1.54%) |
Jul 15, 2013 | 4.453 | 4.484 | 4.421 | 4.484 | 169,241 | +0.04(+0.85%) |
Jul 12, 2013 | 4.396 | 4.453 | 4.396 | 4.447 | 142,742 | +0.01(+0.28%) |
Jul 11, 2013 | 4.384 | 4.434 | 4.358 | 4.434 | 113,863 | +0.08(+1.83%) |
Jul 10, 2013 | 4.335 | 4.354 | 4.329 | 4.354 | 130,359 | +0.02(+0.43%) |
Jul 09, 2013 | 4.335 | 4.342 | 4.304 | 4.335 | 117,733 | +0.00(+0.00%) |
Jul 08, 2013 | 4.323 | 4.348 | 4.317 | 4.335 | 134,817 | +0.00(+0.00%) |
Jul 05, 2013 | 4.373 | 4.373 | 4.310 | 4.335 | 132,190 | +0.01(+0.14%) |
Jul 03, 2013 | 4.342 | 4.342 | 4.311 | 4.329 | 79,661 | -0.02(-0.57%) |
Jul 02, 2013 | 4.335 | 4.373 | 4.329 | 4.354 | 125,910 | +0.01(+0.14%) |
Jul 01, 2013 | 4.310 | 4.373 | 4.310 | 4.348 | 154,872 | +0.03(+0.72%) |
Jun 28, 2013 | 4.292 | 4.323 | 4.260 | 4.317 | 164,745 | +0.09(+2.22%) |
Jun 26, 2013 | 4.192 | 4.223 | 4.173 | 4.223 | 125,691 | +0.06(+1.50%) |
Jun 25, 2013 | 4.173 | 4.192 | 4.142 | 4.160 | 178,442 | -0.01(-0.30%) |
Jun 24, 2013 | 4.185 | 4.185 | 4.109 | 4.173 | 188,122 | -0.06(-1.47%) |
Jun 21, 2013 | 4.179 | 4.253 | 4.129 | 4.235 | 265,551 | -0.01(-0.15%) |
Jun 20, 2013 | 4.292 | 4.329 | 4.242 | 4.242 | 159,551 | -0.12(-2.85%) |
Jun 19, 2013 | 4.392 | 4.410 | 4.354 | 4.366 | 71,950 | -0.04(-1.01%) |
Jun 18, 2013 | 4.367 | 4.423 | 4.354 | 4.410 | 165,931 | +0.04(+0.86%) |
Jun 17, 2013 | 4.342 | 4.379 | 4.321 | 4.373 | 187,377 | +0.04(+1.01%) |
Jun 14, 2013 | 4.304 | 4.360 | 4.304 | 4.329 | 120,863 | +0.00(+0.00%) |
Jun 13, 2013 | 4.273 | 4.366 | 4.254 | 4.329 | 220,398 | +0.04(+0.87%) |
Jun 12, 2013 | 4.379 | 4.398 | 4.285 | 4.292 | 194,949 | -0.08(-1.76%) |
Jun 11, 2013 | 4.381 | 4.418 | 4.368 | 4.368 | 109,601 | -0.05(-1.12%) |
Jun 10, 2013 | 4.437 | 4.455 | 4.418 | 4.418 | 165,819 | -0.04(-0.84%) |
Jun 07, 2013 | 4.399 | 4.467 | 4.399 | 4.455 | 119,438 | +0.07(+1.56%) |
Jun 06, 2013 | 4.356 | 4.399 | 4.350 | 4.387 | 112,539 | +0.01(+0.14%) |
Jun 05, 2013 | 4.406 | 4.424 | 4.368 | 4.381 | 124,104 | -0.04(-0.98%) |
Jun 04, 2013 | 4.437 | 4.480 | 4.413 | 4.424 | 240,100 | -0.01(-0.14%) |
Jun 03, 2013 | 4.480 | 4.480 | 4.399 | 4.431 | 271,200 | -0.04(-0.83%) |
May 31, 2013 | 4.555 | 4.561 | 4.468 | 4.468 | 167,108 | -0.05(-1.10%) |
May 30, 2013 | 4.555 | 4.586 | 4.511 | 4.517 | 261,300 | -0.02(-0.55%) |
May 29, 2013 | 4.573 | 4.573 | 4.505 | 4.542 | 207,134 | -0.01(-0.27%) |
May 28, 2013 | 4.579 | 4.617 | 4.548 | 4.555 | 153,745 | -0.02(-0.41%) |
May 24, 2013 | 4.536 | 4.586 | 4.536 | 4.573 | 154,438 | +0.01(+0.14%) |
May 23, 2013 | 4.586 | 4.604 | 4.536 | 4.567 | 194,748 | -0.01(-0.14%) |
May 22, 2013 | 4.648 | 4.648 | 4.573 | 4.573 | 256,523 | -0.09(-1.99%) |
May 21, 2013 | 4.660 | 4.697 | 4.635 | 4.666 | 179,460 | -0.01(-0.27%) |
May 20, 2013 | 4.654 | 4.728 | 4.635 | 4.679 | 237,426 | +0.01(+0.27%) |
May 17, 2013 | 4.635 | 4.666 | 4.629 | 4.666 | 123,443 | +0.04(+0.94%) |
May 16, 2013 | 4.617 | 4.628 | 4.586 | 4.623 | 84,857 | +0.00(+0.00%) |
May 15, 2013 | 4.610 | 4.654 | 4.592 | 4.623 | 210,549 | +0.02(+0.54%) |
May 13, 2013 | 4.548 | 4.623 | 4.542 | 4.598 | 243,460 | +0.04(+0.91%) |
May 10, 2013 | 4.544 | 4.556 | 4.526 | 4.556 | 195,500 | +0.04(+0.82%) |
May 09, 2013 | 4.532 | 4.550 | 4.513 | 4.519 | 141,068 | -0.01(-0.27%) |
May 08, 2013 | 4.513 | 4.569 | 4.513 | 4.532 | 199,030 | +0.01(+0.27%) |
May 07, 2013 | 4.507 | 4.526 | 4.501 | 4.519 | 153,848 | +0.00(+0.00%) |
May 06, 2013 | 4.507 | 4.519 | 4.495 | 4.519 | 144,250 | +0.01(+0.14%) |
May 03, 2013 | 4.513 | 4.532 | 4.489 | 4.513 | 146,284 | +0.03(+0.69%) |
May 02, 2013 | 4.464 | 4.501 | 4.464 | 4.482 | 180,924 | +0.02(+0.41%) |
May 01, 2013 | 4.501 | 4.513 | 4.452 | 4.464 | 237,126 | -0.04(-0.96%) |
Apr 30, 2013 | 4.495 | 4.507 | 4.470 | 4.507 | 161,687 | +0.01(+0.14%) |
Apr 29, 2013 | 4.482 | 4.504 | 4.470 | 4.501 | 142,207 | +0.02(+0.55%) |
Apr 26, 2013 | 4.433 | 4.482 | 4.433 | 4.476 | 100,239 | +0.03(+0.69%) |
Apr 25, 2013 | 4.427 | 4.489 | 4.421 | 4.445 | 231,576 | +0.00(+0.00%) |
Apr 24, 2013 | 4.402 | 4.458 | 4.402 | 4.445 | 112,732 | +0.04(+0.98%) |
Apr 23, 2013 | 4.408 | 4.458 | 4.396 | 4.402 | 137,578 | +0.01(+0.14%) |
Apr 22, 2013 | 4.347 | 4.396 | 4.347 | 4.396 | 85,756 | +0.06(+1.28%) |
Apr 19, 2013 | 4.365 | 4.402 | 4.335 | 4.341 | 103,338 | -0.02(-0.42%) |
Apr 18, 2013 | 4.390 | 4.427 | 4.353 | 4.359 | 86,692 | -0.03(-0.70%) |
Apr 17, 2013 | 4.433 | 4.458 | 4.365 | 4.390 | 102,555 | -0.02(-0.56%) |
Apr 16, 2013 | 4.464 | 4.464 | 4.402 | 4.415 | 115,764 | -0.01(-0.28%) |
Apr 15, 2013 | 4.470 | 4.476 | 4.396 | 4.427 | 122,528 | +0.00(+0.00%) |
Apr 12, 2013 | 4.439 | 4.476 | 4.415 | 4.427 | 111,900 | -0.04(-0.83%) |
Apr 11, 2013 | 4.439 | 4.476 | 4.430 | 4.464 | 193,763 | +0.07(+1.50%) |
Apr 10, 2013 | 4.392 | 4.484 | 4.392 | 4.398 | 341,777 | -0.02(-0.55%) |
Apr 09, 2013 | 4.416 | 4.429 | 4.392 | 4.423 | 241,595 | +0.01(+0.28%) |
Apr 08, 2013 | 4.404 | 4.410 | 4.343 | 4.410 | 237,009 | +0.05(+1.12%) |
Apr 05, 2013 | 4.380 | 4.386 | 4.331 | 4.361 | 243,862 | -0.04(-0.84%) |
Apr 04, 2013 | 4.374 | 4.398 | 4.361 | 4.398 | 187,206 | +0.01(+0.28%) |
Apr 03, 2013 | 4.404 | 4.410 | 4.349 | 4.386 | 228,040 | -0.02(-0.42%) |
Apr 02, 2013 | 4.416 | 4.416 | 4.386 | 4.404 | 216,849 | -0.01(-0.14%) |