Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.550 | 7.686 | 7.444 | 7.686 | 2,763,611 | +0.15(+1.92%) |
Apr 29, 2014 | 7.308 | 7.637 | 7.192 | 7.541 | 5,982,561 | +0.71(+10.33%) |
Apr 28, 2014 | 6.922 | 7.057 | 6.768 | 6.835 | 1,960,447 | -0.09(-1.26%) |
Apr 25, 2014 | 7.221 | 7.231 | 6.864 | 6.922 | 1,348,552 | -0.31(-4.28%) |
Apr 24, 2014 | 7.241 | 7.250 | 7.096 | 7.231 | 922,145 | +0.04(+0.54%) |
Apr 23, 2014 | 7.125 | 7.202 | 7.086 | 7.192 | 1,164,479 | +0.06(+0.81%) |
Apr 22, 2014 | 6.786 | 7.154 | 6.786 | 7.134 | 1,591,312 | +0.34(+4.98%) |
Apr 21, 2014 | 6.825 | 6.873 | 6.719 | 6.796 | 806,074 | +0.01(+0.14%) |
Apr 17, 2014 | 6.690 | 6.786 | 6.786 | 6.786 | 1,002,242 | +0.08(+1.15%) |
Apr 16, 2014 | 6.728 | 6.728 | 6.545 | 6.709 | 1,321,125 | +0.06(+0.87%) |
Apr 15, 2014 | 6.699 | 6.767 | 6.477 | 6.651 | 1,713,496 | -0.03(-0.43%) |
Apr 14, 2014 | 6.757 | 6.767 | 6.603 | 6.680 | 1,513,730 | -0.04(-0.58%) |
Apr 11, 2014 | 6.854 | 6.921 | 6.612 | 6.719 | 1,637,800 | -0.20(-2.93%) |
Apr 10, 2014 | 7.125 | 7.241 | 6.902 | 6.922 | 2,586,118 | -0.17(-2.45%) |
Apr 09, 2014 | 7.038 | 7.105 | 6.931 | 7.096 | 1,103,391 | +0.11(+1.52%) |
Apr 08, 2014 | 6.883 | 7.057 | 6.883 | 6.989 | 1,710,401 | +0.11(+1.54%) |
Apr 07, 2014 | 6.825 | 6.946 | 6.786 | 6.883 | 1,727,916 | +0.01(+0.14%) |
Apr 04, 2014 | 6.970 | 7.111 | 6.786 | 6.873 | 1,677,611 | -0.09(-1.25%) |
Apr 03, 2014 | 6.980 | 7.086 | 6.864 | 6.960 | 2,251,843 | +0.02(+0.28%) |
Apr 02, 2014 | 6.912 | 7.009 | 6.846 | 6.941 | 1,358,761 | +0.06(+0.84%) |
Apr 01, 2014 | 6.690 | 6.912 | 6.651 | 6.883 | 1,787,260 | +0.25(+3.79%) |
Mar 31, 2014 | 6.351 | 6.651 | 6.351 | 6.632 | 1,716,431 | +0.21(+3.31%) |
Mar 28, 2014 | 6.351 | 6.506 | 6.342 | 6.419 | 1,452,110 | +0.12(+1.84%) |
Mar 27, 2014 | 6.284 | 6.351 | 6.264 | 6.303 | 894,422 | +0.03(+0.46%) |
Mar 26, 2014 | 6.380 | 6.390 | 6.274 | 6.274 | 1,359,129 | -0.05(-0.76%) |
Mar 25, 2014 | 6.216 | 6.371 | 6.216 | 6.322 | 976,526 | +0.12(+1.87%) |
Mar 24, 2014 | 6.284 | 6.313 | 6.129 | 6.206 | 1,256,399 | -0.07(-1.08%) |
Mar 21, 2014 | 6.342 | 6.380 | 6.260 | 6.274 | 1,579,241 | +0.01(+0.15%) |
Mar 20, 2014 | 6.235 | 6.293 | 6.216 | 6.264 | 1,219,228 | +0.04(+0.62%) |
Mar 19, 2014 | 6.245 | 6.303 | 6.187 | 6.226 | 1,067,816 | +0.01(+0.16%) |
Mar 18, 2014 | 6.003 | 6.226 | 6.003 | 6.216 | 1,303,548 | +0.24(+4.05%) |
Mar 17, 2014 | 5.984 | 6.052 | 5.965 | 5.974 | 1,125,087 | +0.06(+0.98%) |
Mar 14, 2014 | 5.849 | 5.965 | 5.849 | 5.916 | 998,343 | +0.07(+1.16%) |
Mar 13, 2014 | 5.945 | 5.964 | 5.829 | 5.849 | 898,708 | -0.07(-1.14%) |
Mar 12, 2014 | 5.907 | 5.926 | 5.839 | 5.916 | 932,961 | +0.00(+0.00%) |
Mar 11, 2014 | 5.916 | 5.926 | 5.810 | 5.916 | 1,192,854 | +0.02(+0.33%) |
Mar 10, 2014 | 5.936 | 5.945 | 5.839 | 5.897 | 1,119,320 | +0.01(+0.16%) |
Mar 07, 2014 | 5.897 | 5.936 | 5.858 | 5.887 | 780,828 | +0.01(+0.16%) |
Mar 06, 2014 | 5.887 | 5.897 | 5.810 | 5.878 | 1,020,048 | +0.04(+0.66%) |
Mar 05, 2014 | 5.839 | 5.878 | 5.800 | 5.839 | 640,772 | +0.02(+0.33%) |
Mar 04, 2014 | 5.781 | 5.863 | 5.771 | 5.820 | 1,687,257 | +0.12(+2.03%) |
Mar 03, 2014 | 5.704 | 5.713 | 5.617 | 5.704 | 890,709 | -0.02(-0.34%) |
Feb 28, 2014 | 5.684 | 5.771 | 5.607 | 5.723 | 1,448,162 | +0.07(+1.20%) |
Feb 27, 2014 | 5.559 | 5.704 | 5.549 | 5.655 | 1,344,097 | +0.06(+1.04%) |
Feb 26, 2014 | 5.568 | 5.694 | 5.568 | 5.597 | 831,767 | +0.06(+1.05%) |
Feb 25, 2014 | 5.530 | 5.578 | 5.394 | 5.539 | 1,092,024 | +0.03(+0.53%) |
Feb 24, 2014 | 5.530 | 5.588 | 5.452 | 5.510 | 1,351,290 | +0.02(+0.35%) |
Feb 21, 2014 | 5.433 | 5.544 | 5.404 | 5.491 | 1,617,029 | +0.15(+2.71%) |
Feb 20, 2014 | 5.240 | 5.375 | 5.230 | 5.346 | 825,888 | +0.14(+2.60%) |
Feb 19, 2014 | 5.182 | 5.307 | 5.162 | 5.211 | 1,516,966 | +0.09(+1.70%) |
Feb 18, 2014 | 5.095 | 5.191 | 5.085 | 5.124 | 1,484,836 | +0.03(+0.57%) |
Feb 14, 2014 | 5.017 | 5.095 | 5.095 | 5.095 | 917,006 | +0.09(+1.74%) |
Feb 13, 2014 | 4.940 | 5.027 | 4.940 | 5.008 | 679,009 | +0.06(+1.17%) |
Feb 12, 2014 | 4.950 | 5.017 | 4.921 | 4.950 | 1,588,023 | -0.03(-0.58%) |
Feb 11, 2014 | 4.930 | 5.027 | 4.853 | 4.979 | 2,261,658 | -0.16(-3.20%) |
Feb 10, 2014 | 5.046 | 5.162 | 4.979 | 5.143 | 1,145,554 | +0.13(+2.50%) |
Feb 07, 2014 | 5.075 | 5.104 | 4.969 | 5.017 | 764,485 | -0.03(-0.57%) |
Feb 06, 2014 | 4.969 | 5.114 | 4.950 | 5.046 | 814,007 | +0.09(+1.75%) |
Feb 05, 2014 | 5.027 | 5.085 | 4.940 | 4.959 | 746,898 | -0.09(-1.72%) |
Feb 04, 2014 | 5.104 | 5.133 | 5.027 | 5.046 | 869,130 | -0.02(-0.38%) |
Feb 03, 2014 | 5.085 | 5.172 | 5.017 | 5.066 | 1,022,032 | -0.06(-1.13%) |
Jan 31, 2014 | 5.104 | 5.220 | 5.075 | 5.124 | 1,366,503 | -0.09(-1.67%) |
Jan 30, 2014 | 5.269 | 5.327 | 5.182 | 5.211 | 743,498 | -0.03(-0.55%) |
Jan 29, 2014 | 5.288 | 5.365 | 5.182 | 5.240 | 1,010,934 | -0.08(-1.45%) |
Jan 28, 2014 | 5.269 | 5.356 | 5.206 | 5.317 | 785,471 | +0.05(+0.92%) |
Jan 27, 2014 | 5.220 | 5.298 | 5.162 | 5.269 | 1,180,594 | +0.09(+1.68%) |
Jan 24, 2014 | 5.423 | 5.423 | 5.133 | 5.182 | 1,305,780 | -0.29(-5.30%) |
Jan 23, 2014 | 5.559 | 5.588 | 5.433 | 5.472 | 698,994 | -0.12(-2.08%) |
Jan 22, 2014 | 5.617 | 5.636 | 5.414 | 5.588 | 1,536,521 | -0.02(-0.34%) |
Jan 21, 2014 | 5.771 | 5.771 | 5.588 | 5.607 | 1,602,987 | -0.13(-2.19%) |
Jan 17, 2014 | 5.733 | 5.733 | 5.733 | 5.733 | 387,904 | -0.03(-0.50%) |
Jan 16, 2014 | 5.781 | 5.829 | 5.723 | 5.762 | 461,110 | -0.01(-0.17%) |
Jan 15, 2014 | 5.752 | 5.858 | 5.728 | 5.771 | 740,068 | +0.02(+0.34%) |
Jan 14, 2014 | 5.675 | 5.791 | 5.646 | 5.752 | 547,935 | +0.14(+2.41%) |
Jan 13, 2014 | 5.752 | 5.762 | 5.568 | 5.617 | 1,116,291 | -0.13(-2.19%) |
Jan 10, 2014 | 5.723 | 5.781 | 5.655 | 5.742 | 459,344 | +0.05(+0.85%) |
Jan 09, 2014 | 5.723 | 5.742 | 5.602 | 5.694 | 669,192 | -0.02(-0.34%) |
Jan 08, 2014 | 5.762 | 5.839 | 5.670 | 5.713 | 708,501 | -0.07(-1.17%) |
Jan 07, 2014 | 5.868 | 5.878 | 5.733 | 5.781 | 673,395 | -0.05(-0.83%) |
Jan 06, 2014 | 5.916 | 5.916 | 5.757 | 5.829 | 808,840 | -0.09(-1.47%) |
Jan 03, 2014 | 5.916 | 5.965 | 5.878 | 5.916 | 774,536 | -0.01(-0.16%) |
Jan 02, 2014 | 5.926 | 5.945 | 5.810 | 5.926 | 976,157 | +0.00(+0.00%) |
Dec 31, 2013 | 5.916 | 5.926 | 5.926 | 5.926 | 1,015,689 | +0.03(+0.49%) |
Dec 30, 2013 | 5.675 | 5.907 | 5.618 | 5.897 | 1,773,980 | +0.25(+4.45%) |
Dec 27, 2013 | 5.675 | 5.675 | 5.588 | 5.646 | 605,286 | -0.01(-0.17%) |
Dec 26, 2013 | 5.675 | 5.684 | 5.597 | 5.655 | 657,162 | -0.01(-0.17%) |
Dec 24, 2013 | 5.684 | 5.694 | 5.655 | 5.665 | 232,611 | +0.00(+0.00%) |
Dec 23, 2013 | 5.617 | 5.705 | 5.578 | 5.665 | 922,208 | +0.11(+1.91%) |
Dec 20, 2013 | 5.443 | 5.597 | 5.423 | 5.559 | 2,344,912 | +0.12(+2.13%) |
Dec 19, 2013 | 5.713 | 5.713 | 5.409 | 5.443 | 1,181,112 | +0.07(+1.26%) |
Dec 18, 2013 | 5.394 | 5.481 | 5.249 | 5.375 | 795,284 | -0.02(-0.36%) |
Dec 17, 2013 | 5.472 | 5.472 | 5.375 | 5.394 | 526,715 | -0.02(-0.36%) |
Dec 16, 2013 | 5.317 | 5.481 | 5.317 | 5.414 | 1,107,278 | +0.13(+2.38%) |
Dec 13, 2013 | 5.278 | 5.365 | 5.259 | 5.288 | 576,413 | +0.01(+0.18%) |
Dec 12, 2013 | 5.278 | 5.327 | 5.269 | 5.278 | 833,656 | -0.05(-0.91%) |
Dec 11, 2013 | 5.452 | 5.462 | 5.259 | 5.327 | 1,439,685 | -0.14(-2.48%) |
Dec 10, 2013 | 5.607 | 5.617 | 5.462 | 5.462 | 944,438 | -0.14(-2.42%) |
Dec 09, 2013 | 5.675 | 5.694 | 5.559 | 5.597 | 663,289 | -0.06(-1.03%) |
Dec 06, 2013 | 5.626 | 5.684 | 5.612 | 5.655 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.655 | 5.684 | 5.607 | 5.607 | 0 | -0.04(-0.68%) |
Dec 04, 2013 | 5.665 | 5.665 | 5.583 | 5.646 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.752 | 5.799 | 5.655 | 5.665 | 1,104,421 | -0.11(-1.84%) |
Dec 02, 2013 | 5.829 | 5.849 | 5.723 | 5.771 | 826,886 | -0.03(-0.50%) |
Nov 29, 2013 | 5.800 | 5.839 | 5.781 | 5.800 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.742 | 5.796 | 5.723 | 5.781 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.684 | 5.800 | 5.655 | 5.723 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.568 | 5.694 | 5.559 | 5.665 | 780,356 | +0.09(+1.56%) |
Nov 22, 2013 | 5.568 | 5.607 | 5.549 | 5.578 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.510 | 5.607 | 5.501 | 5.564 | 735,023 | +0.08(+1.50%) |
Nov 20, 2013 | 5.481 | 5.549 | 5.433 | 5.481 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.433 | 5.539 | 5.394 | 5.462 | 1,383,442 | +0.05(+0.89%) |
Nov 18, 2013 | 5.307 | 5.443 | 5.298 | 5.414 | 898,028 | +0.13(+2.38%) |
Nov 15, 2013 | 5.259 | 5.307 | 5.240 | 5.288 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.172 | 5.317 | 5.172 | 5.269 | 693,152 | -0.04(-0.82%) |
Nov 13, 2013 | 5.269 | 5.327 | 5.230 | 5.312 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.240 | 5.336 | 5.220 | 5.278 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.365 | 5.365 | 5.220 | 5.278 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.423 | 5.554 | 5.394 | 5.423 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.597 | 5.607 | 5.394 | 5.433 | 1,430,883 | -0.15(-2.77%) |
Nov 06, 2013 | 5.549 | 5.626 | 5.472 | 5.588 | 1,326,659 | +0.08(+1.40%) |
Nov 05, 2013 | 5.404 | 5.539 | 5.317 | 5.510 | 1,748,749 | +0.10(+1.79%) |
Nov 04, 2013 | 5.191 | 5.443 | 5.119 | 5.414 | 2,415,231 | +0.27(+5.26%) |
Nov 01, 2013 | 5.143 | 5.211 | 5.085 | 5.143 | 0 | +0.01(+0.28%) |
Oct 31, 2013 | 5.124 | 5.201 | 5.085 | 5.129 | 1,528,166 | +0.01(+0.28%) |
Oct 30, 2013 | 5.066 | 5.172 | 4.979 | 5.114 | 2,371,399 | +0.13(+2.52%) |
Oct 29, 2013 | 4.930 | 5.075 | 4.863 | 4.988 | 3,448,565 | +0.32(+6.83%) |
Oct 28, 2013 | 4.631 | 4.689 | 4.587 | 4.669 | 1,193,921 | +0.06(+1.26%) |
Oct 25, 2013 | 4.602 | 4.631 | 4.534 | 4.611 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.582 | 4.592 | 4.548 | 4.582 | 757,811 | +0.00(+0.11%) |
Oct 23, 2013 | 4.650 | 4.669 | 4.573 | 4.577 | 1,044,181 | -0.09(-1.97%) |
Oct 22, 2013 | 4.650 | 4.718 | 4.631 | 4.669 | 979,073 | +0.04(+0.84%) |
Oct 21, 2013 | 4.544 | 4.660 | 4.524 | 4.631 | 1,457,356 | +0.11(+2.35%) |
Oct 18, 2013 | 4.515 | 4.544 | 4.476 | 4.524 | 910,196 | +0.04(+0.86%) |
Oct 17, 2013 | 4.447 | 4.505 | 4.408 | 4.486 | 817,619 | +0.02(+0.43%) |
Oct 16, 2013 | 4.341 | 4.466 | 4.292 | 4.466 | 1,349,573 | +0.17(+4.05%) |
Oct 15, 2013 | 4.399 | 4.428 | 4.273 | 4.292 | 590,377 | -0.11(-2.42%) |
Oct 14, 2013 | 4.292 | 4.437 | 4.292 | 4.399 | 610,564 | +0.09(+2.02%) |
Oct 11, 2013 | 4.273 | 4.341 | 4.268 | 4.312 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.292 | 4.331 | 4.263 | 4.292 | 577,340 | +0.07(+1.60%) |
Oct 09, 2013 | 4.312 | 4.331 | 4.215 | 4.225 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.302 | 4.341 | 4.249 | 4.312 | 819,311 | +0.01(+0.22%) |
Oct 07, 2013 | 4.263 | 4.345 | 4.254 | 4.302 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.263 | 4.331 | 4.244 | 4.302 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.254 | 4.283 | 4.186 | 4.273 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.176 | 4.254 | 4.176 | 4.244 | 697,733 | +0.04(+0.92%) |
Oct 01, 2013 | 4.138 | 4.225 | 4.138 | 4.205 | 943,708 | +0.07(+1.61%) |
Sep 30, 2013 | 4.138 | 4.186 | 4.051 | 4.139 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.196 | 4.210 | 4.157 | 4.186 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.263 | 4.302 | 4.205 | 4.234 | 1,098,970 | -0.01(-0.23%) |
Sep 25, 2013 | 4.263 | 4.312 | 4.234 | 4.244 | 1,957,606 | +0.00(+0.00%) |
Sep 24, 2013 | 4.205 | 4.254 | 4.176 | 4.244 | 775,649 | +0.07(+1.60%) |
Sep 23, 2013 | 4.157 | 4.215 | 4.128 | 4.177 | 845,233 | +0.03(+0.61%) |
Sep 20, 2013 | 4.157 | 4.215 | 4.118 | 4.152 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.205 | 4.225 | 4.128 | 4.176 | 1,314,246 | +0.00(+0.00%) |
Sep 18, 2013 | 4.147 | 4.215 | 4.128 | 4.176 | 1,654,906 | +0.04(+0.93%) |
Sep 17, 2013 | 4.099 | 4.147 | 4.080 | 4.138 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.089 | 4.147 | 4.078 | 4.109 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.118 | 4.118 | 4.060 | 4.080 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.109 | 4.128 | 4.089 | 4.099 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.157 | 4.157 | 4.060 | 4.099 | 1,018,097 | -0.06(-1.40%) |
Sep 10, 2013 | 4.157 | 4.157 | 4.138 | 4.157 | 801,202 | +0.02(+0.58%) |
Sep 09, 2013 | 4.080 | 4.157 | 4.070 | 4.133 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.080 | 4.109 | 4.012 | 4.060 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.060 | 4.060 | 4.012 | 4.051 | 488,964 | +0.00(+0.00%) |
Sep 04, 2013 | 3.954 | 4.060 | 3.896 | 4.051 | 0 | +0.09(+2.20%) |
Sep 03, 2013 | 3.944 | 3.993 | 3.915 | 3.964 | 0 | +0.09(+2.24%) |
Aug 30, 2013 | 3.993 | 4.012 | 3.867 | 3.877 | 0 | -0.13(-3.14%) |
Aug 29, 2013 | 3.973 | 4.031 | 3.973 | 4.002 | 577,244 | +0.03(+0.85%) |
Aug 28, 2013 | 3.944 | 4.031 | 3.906 | 3.968 | 881,756 | +0.02(+0.61%) |
Aug 27, 2013 | 4.031 | 4.060 | 3.925 | 3.944 | 816,962 | -0.15(-3.77%) |
Aug 26, 2013 | 4.089 | 4.118 | 4.051 | 4.099 | 0 | +0.01(+0.24%) |
Aug 23, 2013 | 4.109 | 4.157 | 4.051 | 4.089 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 4.051 | 4.138 | 4.051 | 4.099 | 271,248 | +0.05(+1.19%) |
Aug 21, 2013 | 4.060 | 4.138 | 3.993 | 4.051 | 0 | -0.04(-0.95%) |
Aug 20, 2013 | 3.925 | 4.109 | 3.896 | 4.089 | 832,704 | +0.16(+4.19%) |
Aug 19, 2013 | 3.983 | 4.031 | 3.886 | 3.925 | 616,238 | -0.06(-1.46%) |
Aug 16, 2013 | 4.060 | 4.113 | 3.983 | 3.983 | 0 | -0.10(-2.37%) |
Aug 15, 2013 | 4.051 | 4.127 | 4.031 | 4.080 | 566,390 | -0.03(-0.71%) |
Aug 14, 2013 | 4.089 | 4.167 | 4.051 | 4.109 | 866,271 | +0.01(+0.24%) |
Aug 13, 2013 | 4.060 | 4.104 | 4.002 | 4.099 | 456,212 | +0.05(+1.19%) |
Aug 12, 2013 | 3.964 | 4.070 | 3.964 | 4.051 | 507,718 | +0.07(+1.70%) |
Aug 09, 2013 | 4.041 | 4.070 | 3.964 | 3.983 | 701,866 | -0.08(-1.90%) |
Aug 08, 2013 | 4.099 | 4.128 | 4.051 | 4.060 | 461,750 | +0.00(+0.00%) |
Aug 07, 2013 | 4.060 | 4.080 | 4.012 | 4.060 | 635,466 | -0.01(-0.24%) |
Aug 06, 2013 | 4.060 | 4.099 | 4.051 | 4.070 | 698,493 | -0.01(-0.24%) |
Aug 05, 2013 | 4.051 | 4.118 | 4.041 | 4.080 | 766,757 | +0.00(+0.00%) |
Aug 02, 2013 | 4.099 | 4.133 | 4.043 | 4.080 | 613,369 | -0.04(-0.94%) |
Aug 01, 2013 | 4.128 | 4.167 | 4.089 | 4.118 | 1,000,149 | +0.04(+0.95%) |
Jul 31, 2013 | 4.089 | 4.128 | 4.070 | 4.080 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.157 | 4.234 | 4.012 | 4.138 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.292 | 4.292 | 4.205 | 4.263 | 1,214,530 | +0.07(+1.61%) |
Jul 26, 2013 | 4.263 | 4.263 | 4.176 | 4.196 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.273 | 4.331 | 4.254 | 4.292 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.244 | 4.302 | 4.225 | 4.273 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.321 | 4.418 | 4.196 | 4.215 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.331 | 4.350 | 4.312 | 4.312 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.370 | 4.408 | 4.302 | 4.331 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.457 | 4.524 | 4.273 | 4.399 | 1,122,463 | -0.08(-1.73%) |
Jul 17, 2013 | 4.486 | 4.515 | 4.428 | 4.476 | 432,016 | +0.02(+0.43%) |
Jul 16, 2013 | 4.399 | 4.582 | 4.399 | 4.457 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.350 | 4.437 | 4.350 | 4.399 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.360 | 4.379 | 4.312 | 4.360 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.341 | 4.379 | 4.312 | 4.360 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.273 | 4.346 | 4.254 | 4.273 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.147 | 4.302 | 4.128 | 4.283 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.186 | 4.186 | 4.118 | 4.128 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.205 | 4.205 | 4.099 | 4.138 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.147 | 4.186 | 4.147 | 4.147 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.138 | 4.196 | 4.138 | 4.186 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.109 | 4.176 | 4.099 | 4.147 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.031 | 4.099 | 3.973 | 4.070 | 2,762,279 | +0.03(+0.72%) |
Jun 27, 2013 | 4.022 | 4.147 | 3.964 | 4.041 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.070 | 4.118 | 3.964 | 3.973 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.935 | 4.051 | 3.860 | 4.002 | 886,678 | +0.11(+2.73%) |
Jun 24, 2013 | 3.896 | 3.944 | 3.780 | 3.896 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.002 | 4.080 | 3.915 | 3.925 | 1,021,600 | -0.08(-2.05%) |
Jun 20, 2013 | 4.109 | 4.109 | 3.906 | 4.007 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.254 | 4.321 | 4.157 | 4.157 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.205 | 4.273 | 4.186 | 4.263 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.273 | 4.331 | 4.147 | 4.186 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.292 | 4.348 | 4.234 | 4.234 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.234 | 4.301 | 4.142 | 4.292 | 614,276 | +0.08(+1.83%) |
Jun 12, 2013 | 4.273 | 4.360 | 4.205 | 4.215 | 562,181 | -0.02(-0.46%) |
Jun 11, 2013 | 4.225 | 4.263 | 4.186 | 4.234 | 590,971 | -0.06(-1.35%) |
Jun 10, 2013 | 4.302 | 4.302 | 4.205 | 4.292 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.273 | 4.302 | 4.167 | 4.273 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.205 | 4.263 | 4.109 | 4.225 | 507,700 | +0.03(+0.69%) |
Jun 05, 2013 | 4.331 | 4.341 | 4.196 | 4.196 | 0 | -0.14(-3.12%) |
Jun 04, 2013 | 4.447 | 4.495 | 4.292 | 4.331 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.399 | 4.442 | 4.321 | 4.428 | 743,280 | +0.04(+0.88%) |
May 31, 2013 | 4.408 | 4.476 | 4.302 | 4.389 | 749,545 | -0.07(-1.52%) |
May 30, 2013 | 4.408 | 4.495 | 4.389 | 4.457 | 539,518 | +0.06(+1.32%) |
May 29, 2013 | 4.428 | 4.505 | 4.384 | 4.399 | 446,700 | -0.08(-1.73%) |
May 28, 2013 | 4.505 | 4.563 | 4.418 | 4.476 | 1,052,147 | +0.03(+0.65%) |
May 24, 2013 | 4.370 | 4.457 | 4.360 | 4.447 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.370 | 4.437 | 4.355 | 4.428 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.476 | 4.495 | 4.432 | 4.447 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.437 | 4.495 | 4.389 | 4.476 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.341 | 4.447 | 4.331 | 4.428 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.350 | 4.370 | 4.321 | 4.350 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.331 | 4.384 | 4.312 | 4.321 | 754,186 | -0.05(-1.11%) |
May 15, 2013 | 4.389 | 4.408 | 4.273 | 4.370 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.428 | 4.447 | 4.365 | 4.379 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.399 | 4.495 | 4.399 | 4.437 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.321 | 4.418 | 4.321 | 4.379 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.234 | 4.370 | 4.205 | 4.350 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.302 | 4.302 | 4.167 | 4.263 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.302 | 4.331 | 4.234 | 4.302 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.157 | 4.379 | 4.109 | 4.263 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.041 | 4.128 | 3.983 | 4.109 | 0 | +0.08(+1.92%) |