Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.532 | 7.667 | 7.426 | 7.667 | 2,770,362 | +0.14(+1.92%) |
Apr 29, 2014 | 7.291 | 7.619 | 7.175 | 7.522 | 5,997,174 | +0.70(+10.33%) |
Apr 28, 2014 | 6.905 | 7.040 | 6.751 | 6.818 | 1,965,235 | -0.09(-1.26%) |
Apr 25, 2014 | 7.204 | 7.214 | 6.847 | 6.905 | 1,351,846 | -0.31(-4.28%) |
Apr 24, 2014 | 7.223 | 7.233 | 7.079 | 7.214 | 924,398 | +0.04(+0.54%) |
Apr 23, 2014 | 7.107 | 7.185 | 7.069 | 7.175 | 1,167,324 | +0.06(+0.81%) |
Apr 22, 2014 | 6.770 | 7.136 | 6.770 | 7.117 | 1,595,199 | +0.34(+4.98%) |
Apr 21, 2014 | 6.809 | 6.857 | 6.702 | 6.780 | 808,043 | +0.01(+0.14%) |
Apr 17, 2014 | 6.673 | 6.770 | 6.770 | 6.770 | 1,004,690 | +0.08(+1.15%) |
Apr 16, 2014 | 6.712 | 6.712 | 6.529 | 6.693 | 1,324,352 | +0.06(+0.87%) |
Apr 15, 2014 | 6.683 | 6.751 | 6.461 | 6.635 | 1,717,681 | -0.03(-0.43%) |
Apr 14, 2014 | 6.741 | 6.750 | 6.587 | 6.664 | 1,517,428 | -0.04(-0.58%) |
Apr 11, 2014 | 6.837 | 6.904 | 6.596 | 6.702 | 1,641,800 | -0.20(-2.93%) |
Apr 10, 2014 | 7.107 | 7.223 | 6.886 | 6.905 | 2,592,434 | -0.17(-2.45%) |
Apr 09, 2014 | 7.021 | 7.088 | 6.915 | 7.079 | 1,106,086 | +0.11(+1.52%) |
Apr 08, 2014 | 6.866 | 7.040 | 6.866 | 6.972 | 1,714,579 | +0.11(+1.54%) |
Apr 07, 2014 | 6.809 | 6.929 | 6.770 | 6.866 | 1,732,136 | +0.01(+0.14%) |
Apr 04, 2014 | 6.953 | 7.094 | 6.770 | 6.857 | 1,681,709 | -0.09(-1.25%) |
Apr 03, 2014 | 6.963 | 7.069 | 6.847 | 6.944 | 2,257,343 | +0.02(+0.28%) |
Apr 02, 2014 | 6.895 | 6.992 | 6.829 | 6.924 | 1,362,080 | +0.06(+0.84%) |
Apr 01, 2014 | 6.673 | 6.895 | 6.635 | 6.866 | 1,791,626 | +0.25(+3.79%) |
Mar 31, 2014 | 6.336 | 6.635 | 6.336 | 6.616 | 1,720,623 | +0.21(+3.31%) |
Mar 28, 2014 | 6.336 | 6.490 | 6.326 | 6.403 | 1,455,657 | +0.12(+1.84%) |
Mar 27, 2014 | 6.268 | 6.336 | 6.249 | 6.288 | 896,607 | +0.03(+0.46%) |
Mar 26, 2014 | 6.365 | 6.375 | 6.259 | 6.259 | 1,362,449 | -0.05(-0.76%) |
Mar 25, 2014 | 6.201 | 6.355 | 6.201 | 6.307 | 978,911 | +0.12(+1.87%) |
Mar 24, 2014 | 6.268 | 6.297 | 6.114 | 6.191 | 1,259,468 | -0.07(-1.08%) |
Mar 21, 2014 | 6.326 | 6.365 | 6.244 | 6.259 | 1,583,098 | +0.01(+0.15%) |
Mar 20, 2014 | 6.220 | 6.278 | 6.201 | 6.249 | 1,222,206 | +0.04(+0.62%) |
Mar 19, 2014 | 6.230 | 6.288 | 6.172 | 6.211 | 1,070,424 | +0.01(+0.16%) |
Mar 18, 2014 | 5.989 | 6.211 | 5.989 | 6.201 | 1,306,732 | +0.24(+4.05%) |
Mar 17, 2014 | 5.969 | 6.037 | 5.950 | 5.960 | 1,127,835 | +0.06(+0.98%) |
Mar 14, 2014 | 5.834 | 5.950 | 5.834 | 5.902 | 1,000,782 | +0.07(+1.16%) |
Mar 13, 2014 | 5.931 | 5.949 | 5.815 | 5.834 | 900,903 | -0.07(-1.14%) |
Mar 12, 2014 | 5.892 | 5.912 | 5.825 | 5.902 | 935,240 | +0.00(+0.00%) |
Mar 11, 2014 | 5.902 | 5.912 | 5.796 | 5.902 | 1,195,768 | +0.02(+0.33%) |
Mar 10, 2014 | 5.921 | 5.931 | 5.825 | 5.883 | 1,122,054 | +0.01(+0.16%) |
Mar 07, 2014 | 5.883 | 5.921 | 5.844 | 5.873 | 782,735 | +0.01(+0.16%) |
Mar 06, 2014 | 5.873 | 5.883 | 5.796 | 5.863 | 1,022,540 | +0.04(+0.66%) |
Mar 05, 2014 | 5.825 | 5.863 | 5.786 | 5.825 | 642,337 | +0.02(+0.33%) |
Mar 04, 2014 | 5.767 | 5.849 | 5.757 | 5.806 | 1,691,378 | +0.12(+2.03%) |
Mar 03, 2014 | 5.690 | 5.699 | 5.603 | 5.690 | 892,884 | -0.02(-0.34%) |
Feb 28, 2014 | 5.671 | 5.757 | 5.593 | 5.709 | 1,451,699 | +0.07(+1.20%) |
Feb 27, 2014 | 5.545 | 5.690 | 5.536 | 5.642 | 1,347,380 | +0.06(+1.04%) |
Feb 26, 2014 | 5.555 | 5.680 | 5.555 | 5.584 | 833,798 | +0.06(+1.05%) |
Feb 25, 2014 | 5.516 | 5.564 | 5.381 | 5.526 | 1,094,691 | +0.03(+0.53%) |
Feb 24, 2014 | 5.516 | 5.574 | 5.439 | 5.497 | 1,354,591 | +0.02(+0.35%) |
Feb 21, 2014 | 5.420 | 5.531 | 5.391 | 5.478 | 1,620,978 | +0.14(+2.71%) |
Feb 20, 2014 | 5.227 | 5.362 | 5.217 | 5.333 | 827,905 | +0.14(+2.60%) |
Feb 19, 2014 | 5.169 | 5.294 | 5.150 | 5.198 | 1,520,671 | +0.09(+1.70%) |
Feb 18, 2014 | 5.082 | 5.179 | 5.073 | 5.111 | 1,488,463 | +0.03(+0.57%) |
Feb 14, 2014 | 5.005 | 5.082 | 5.082 | 5.082 | 919,246 | +0.09(+1.74%) |
Feb 13, 2014 | 4.928 | 5.015 | 4.928 | 4.995 | 680,667 | +0.06(+1.17%) |
Feb 12, 2014 | 4.938 | 5.005 | 4.909 | 4.938 | 1,591,902 | -0.03(-0.58%) |
Feb 11, 2014 | 4.918 | 5.015 | 4.841 | 4.967 | 2,267,183 | -0.16(-3.20%) |
Feb 10, 2014 | 5.034 | 5.150 | 4.967 | 5.130 | 1,148,352 | +0.13(+2.50%) |
Feb 07, 2014 | 5.063 | 5.092 | 4.957 | 5.005 | 766,353 | -0.03(-0.57%) |
Feb 06, 2014 | 4.957 | 5.102 | 4.938 | 5.034 | 815,995 | +0.09(+1.75%) |
Feb 05, 2014 | 5.015 | 5.073 | 4.928 | 4.947 | 748,723 | -0.09(-1.72%) |
Feb 04, 2014 | 5.092 | 5.121 | 5.015 | 5.034 | 871,253 | -0.02(-0.38%) |
Feb 03, 2014 | 5.073 | 5.159 | 5.005 | 5.053 | 1,024,529 | -0.06(-1.13%) |
Jan 31, 2014 | 5.092 | 5.208 | 5.063 | 5.111 | 1,369,841 | -0.09(-1.67%) |
Jan 30, 2014 | 5.256 | 5.314 | 5.169 | 5.198 | 745,314 | -0.03(-0.55%) |
Jan 29, 2014 | 5.275 | 5.352 | 5.169 | 5.227 | 1,013,404 | -0.08(-1.45%) |
Jan 28, 2014 | 5.256 | 5.343 | 5.193 | 5.304 | 787,389 | +0.05(+0.92%) |
Jan 27, 2014 | 5.208 | 5.285 | 5.150 | 5.256 | 1,183,477 | +0.09(+1.68%) |
Jan 24, 2014 | 5.410 | 5.410 | 5.121 | 5.169 | 1,308,970 | -0.29(-5.30%) |
Jan 23, 2014 | 5.545 | 5.574 | 5.420 | 5.458 | 700,701 | -0.12(-2.08%) |
Jan 22, 2014 | 5.603 | 5.622 | 5.401 | 5.574 | 1,540,273 | -0.02(-0.34%) |
Jan 21, 2014 | 5.757 | 5.757 | 5.574 | 5.593 | 1,606,902 | -0.13(-2.19%) |
Jan 17, 2014 | 5.719 | 5.719 | 5.719 | 5.719 | 388,852 | -0.03(-0.50%) |
Jan 16, 2014 | 5.767 | 5.815 | 5.709 | 5.748 | 462,236 | -0.01(-0.17%) |
Jan 15, 2014 | 5.738 | 5.844 | 5.714 | 5.757 | 741,876 | +0.02(+0.34%) |
Jan 14, 2014 | 5.661 | 5.777 | 5.632 | 5.738 | 549,274 | +0.14(+2.41%) |
Jan 13, 2014 | 5.738 | 5.748 | 5.555 | 5.603 | 1,119,018 | -0.13(-2.19%) |
Jan 10, 2014 | 5.709 | 5.767 | 5.642 | 5.728 | 460,466 | +0.05(+0.85%) |
Jan 09, 2014 | 5.709 | 5.728 | 5.589 | 5.680 | 670,827 | -0.02(-0.34%) |
Jan 08, 2014 | 5.748 | 5.825 | 5.656 | 5.699 | 710,231 | -0.07(-1.17%) |
Jan 07, 2014 | 5.854 | 5.863 | 5.719 | 5.767 | 675,040 | -0.05(-0.83%) |
Jan 06, 2014 | 5.902 | 5.902 | 5.743 | 5.815 | 810,816 | -0.09(-1.47%) |
Jan 03, 2014 | 5.902 | 5.950 | 5.863 | 5.902 | 776,428 | -0.01(-0.16%) |
Jan 02, 2014 | 5.912 | 5.931 | 5.796 | 5.912 | 978,542 | +0.00(+0.00%) |
Dec 31, 2013 | 5.902 | 5.912 | 5.912 | 5.912 | 1,018,170 | +0.03(+0.49%) |
Dec 30, 2013 | 5.661 | 5.892 | 5.604 | 5.883 | 1,778,313 | +0.25(+4.45%) |
Dec 27, 2013 | 5.661 | 5.661 | 5.574 | 5.632 | 606,765 | -0.01(-0.17%) |
Dec 26, 2013 | 5.661 | 5.671 | 5.584 | 5.642 | 658,767 | -0.01(-0.17%) |
Dec 24, 2013 | 5.671 | 5.680 | 5.642 | 5.651 | 233,179 | +0.00(+0.00%) |
Dec 23, 2013 | 5.603 | 5.691 | 5.564 | 5.651 | 924,460 | +0.11(+1.91%) |
Dec 20, 2013 | 5.429 | 5.584 | 5.410 | 5.545 | 2,350,640 | +0.12(+2.13%) |
Dec 19, 2013 | 5.699 | 5.699 | 5.396 | 5.429 | 1,183,997 | +0.07(+1.26%) |
Dec 18, 2013 | 5.381 | 5.468 | 5.237 | 5.362 | 797,227 | -0.02(-0.36%) |
Dec 17, 2013 | 5.458 | 5.458 | 5.362 | 5.381 | 528,002 | -0.02(-0.36%) |
Dec 16, 2013 | 5.304 | 5.468 | 5.304 | 5.401 | 1,109,983 | +0.13(+2.38%) |
Dec 13, 2013 | 5.266 | 5.352 | 5.246 | 5.275 | 577,821 | +0.01(+0.18%) |
Dec 12, 2013 | 5.266 | 5.314 | 5.256 | 5.266 | 835,692 | -0.05(-0.91%) |
Dec 11, 2013 | 5.439 | 5.449 | 5.246 | 5.314 | 1,443,201 | -0.14(-2.48%) |
Dec 10, 2013 | 5.593 | 5.603 | 5.449 | 5.449 | 946,745 | -0.14(-2.42%) |
Dec 09, 2013 | 5.661 | 5.680 | 5.545 | 5.584 | 664,909 | -0.06(-1.03%) |
Dec 06, 2013 | 5.613 | 5.671 | 5.598 | 5.642 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.642 | 5.671 | 5.593 | 5.593 | 0 | -0.04(-0.69%) |
Dec 04, 2013 | 5.651 | 5.651 | 5.569 | 5.632 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.738 | 5.785 | 5.642 | 5.651 | 1,107,119 | -0.11(-1.84%) |
Dec 02, 2013 | 5.815 | 5.834 | 5.709 | 5.757 | 828,906 | -0.03(-0.50%) |
Nov 29, 2013 | 5.786 | 5.825 | 5.767 | 5.786 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.728 | 5.781 | 5.709 | 5.767 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.671 | 5.786 | 5.642 | 5.709 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.555 | 5.680 | 5.545 | 5.651 | 782,262 | +0.09(+1.56%) |
Nov 22, 2013 | 5.555 | 5.593 | 5.536 | 5.564 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.497 | 5.593 | 5.487 | 5.550 | 736,819 | +0.08(+1.50%) |
Nov 20, 2013 | 5.468 | 5.536 | 5.420 | 5.468 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.420 | 5.526 | 5.381 | 5.449 | 1,386,821 | +0.05(+0.89%) |
Nov 18, 2013 | 5.294 | 5.429 | 5.285 | 5.401 | 900,222 | +0.13(+2.38%) |
Nov 15, 2013 | 5.246 | 5.294 | 5.227 | 5.275 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.159 | 5.304 | 5.159 | 5.256 | 694,845 | -0.04(-0.82%) |
Nov 13, 2013 | 5.256 | 5.314 | 5.217 | 5.299 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.227 | 5.323 | 5.208 | 5.266 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.352 | 5.352 | 5.208 | 5.266 | 0 | -0.14(-2.67%) |
Nov 08, 2013 | 5.410 | 5.540 | 5.381 | 5.410 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.584 | 5.593 | 5.381 | 5.420 | 1,434,378 | -0.15(-2.77%) |
Nov 06, 2013 | 5.536 | 5.613 | 5.458 | 5.574 | 1,329,899 | +0.08(+1.40%) |
Nov 05, 2013 | 5.391 | 5.526 | 5.304 | 5.497 | 1,753,020 | +0.10(+1.79%) |
Nov 04, 2013 | 5.179 | 5.429 | 5.106 | 5.401 | 2,421,131 | +0.27(+5.26%) |
Nov 01, 2013 | 5.130 | 5.198 | 5.073 | 5.130 | 0 | +0.01(+0.28%) |
Oct 31, 2013 | 5.111 | 5.188 | 5.073 | 5.116 | 1,531,898 | +0.01(+0.28%) |
Oct 30, 2013 | 5.053 | 5.159 | 4.967 | 5.102 | 2,377,191 | +0.13(+2.52%) |
Oct 29, 2013 | 4.918 | 5.063 | 4.851 | 4.976 | 3,456,989 | +0.32(+6.83%) |
Oct 28, 2013 | 4.619 | 4.677 | 4.576 | 4.658 | 1,196,837 | +0.06(+1.26%) |
Oct 25, 2013 | 4.590 | 4.619 | 4.523 | 4.600 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.571 | 4.581 | 4.537 | 4.571 | 759,662 | +0.00(+0.11%) |
Oct 23, 2013 | 4.639 | 4.658 | 4.561 | 4.566 | 1,046,732 | -0.09(-1.97%) |
Oct 22, 2013 | 4.639 | 4.706 | 4.619 | 4.658 | 981,465 | +0.04(+0.84%) |
Oct 21, 2013 | 4.533 | 4.648 | 4.513 | 4.619 | 1,460,915 | +0.11(+2.35%) |
Oct 18, 2013 | 4.504 | 4.533 | 4.465 | 4.513 | 912,419 | +0.04(+0.86%) |
Oct 17, 2013 | 4.436 | 4.494 | 4.398 | 4.475 | 819,616 | +0.02(+0.43%) |
Oct 16, 2013 | 4.330 | 4.455 | 4.282 | 4.455 | 1,352,870 | +0.17(+4.05%) |
Oct 15, 2013 | 4.388 | 4.417 | 4.263 | 4.282 | 591,819 | -0.11(-2.42%) |
Oct 14, 2013 | 4.282 | 4.426 | 4.282 | 4.388 | 612,055 | +0.09(+2.02%) |
Oct 11, 2013 | 4.263 | 4.330 | 4.258 | 4.301 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.282 | 4.320 | 4.253 | 4.282 | 578,751 | +0.07(+1.60%) |
Oct 09, 2013 | 4.301 | 4.320 | 4.205 | 4.214 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.291 | 4.330 | 4.238 | 4.301 | 821,313 | +0.01(+0.22%) |
Oct 07, 2013 | 4.253 | 4.335 | 4.243 | 4.291 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.253 | 4.320 | 4.234 | 4.291 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.243 | 4.272 | 4.176 | 4.263 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.166 | 4.243 | 4.166 | 4.234 | 699,437 | +0.04(+0.92%) |
Oct 01, 2013 | 4.128 | 4.214 | 4.128 | 4.195 | 946,013 | +0.07(+1.61%) |
Sep 30, 2013 | 4.128 | 4.176 | 4.041 | 4.128 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.185 | 4.200 | 4.147 | 4.176 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.253 | 4.291 | 4.195 | 4.224 | 1,101,654 | -0.01(-0.23%) |
Sep 25, 2013 | 4.253 | 4.301 | 4.224 | 4.234 | 1,962,388 | +0.00(+0.00%) |
Sep 24, 2013 | 4.195 | 4.243 | 4.166 | 4.234 | 777,543 | +0.07(+1.60%) |
Sep 23, 2013 | 4.147 | 4.205 | 4.118 | 4.167 | 847,297 | +0.03(+0.61%) |
Sep 20, 2013 | 4.147 | 4.205 | 4.108 | 4.142 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.195 | 4.214 | 4.118 | 4.166 | 1,317,456 | +0.00(+0.00%) |
Sep 18, 2013 | 4.137 | 4.205 | 4.118 | 4.166 | 1,658,948 | +0.04(+0.93%) |
Sep 17, 2013 | 4.089 | 4.137 | 4.070 | 4.128 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.079 | 4.137 | 4.068 | 4.099 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.108 | 4.108 | 4.050 | 4.070 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.099 | 4.118 | 4.079 | 4.089 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.147 | 4.147 | 4.050 | 4.089 | 1,020,583 | -0.06(-1.40%) |
Sep 10, 2013 | 4.147 | 4.147 | 4.128 | 4.147 | 803,159 | +0.02(+0.58%) |
Sep 09, 2013 | 4.070 | 4.147 | 4.060 | 4.123 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.070 | 4.099 | 4.002 | 4.050 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.050 | 4.050 | 4.002 | 4.041 | 490,159 | +0.00(+0.00%) |
Sep 04, 2013 | 3.944 | 4.050 | 3.886 | 4.041 | 0 | +0.09(+2.20%) |
Sep 03, 2013 | 3.935 | 3.983 | 3.906 | 3.954 | 0 | +0.09(+2.24%) |
Aug 30, 2013 | 3.983 | 4.002 | 3.858 | 3.867 | 0 | -0.13(-3.14%) |
Aug 29, 2013 | 3.964 | 4.021 | 3.964 | 3.993 | 578,654 | +0.03(+0.85%) |
Aug 28, 2013 | 3.935 | 4.021 | 3.896 | 3.959 | 883,909 | +0.02(+0.61%) |
Aug 27, 2013 | 4.021 | 4.050 | 3.915 | 3.935 | 818,958 | -0.15(-3.77%) |
Aug 26, 2013 | 4.079 | 4.108 | 4.041 | 4.089 | 0 | +0.01(+0.24%) |
Aug 23, 2013 | 4.099 | 4.147 | 4.041 | 4.079 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 4.041 | 4.128 | 4.041 | 4.089 | 271,911 | +0.05(+1.19%) |
Aug 21, 2013 | 4.050 | 4.128 | 3.983 | 4.041 | 0 | -0.04(-0.95%) |
Aug 20, 2013 | 3.915 | 4.099 | 3.886 | 4.079 | 834,738 | +0.16(+4.19%) |
Aug 19, 2013 | 3.973 | 4.021 | 3.877 | 3.915 | 617,743 | -0.06(-1.46%) |
Aug 16, 2013 | 4.050 | 4.103 | 3.973 | 3.973 | 0 | -0.10(-2.37%) |
Aug 15, 2013 | 4.041 | 4.117 | 4.021 | 4.070 | 567,774 | -0.03(-0.71%) |
Aug 14, 2013 | 4.079 | 4.156 | 4.041 | 4.099 | 868,387 | +0.01(+0.24%) |
Aug 13, 2013 | 4.050 | 4.094 | 3.993 | 4.089 | 457,326 | +0.05(+1.19%) |
Aug 12, 2013 | 3.954 | 4.060 | 3.954 | 4.041 | 508,958 | +0.07(+1.70%) |
Aug 09, 2013 | 4.031 | 4.060 | 3.954 | 3.973 | 703,581 | -0.08(-1.90%) |
Aug 08, 2013 | 4.089 | 4.118 | 4.041 | 4.050 | 462,878 | +0.00(+0.00%) |
Aug 07, 2013 | 4.050 | 4.070 | 4.002 | 4.050 | 637,018 | -0.01(-0.24%) |
Aug 06, 2013 | 4.050 | 4.089 | 4.041 | 4.060 | 700,199 | -0.01(-0.24%) |
Aug 05, 2013 | 4.041 | 4.108 | 4.031 | 4.070 | 768,630 | +0.00(+0.00%) |
Aug 02, 2013 | 4.089 | 4.123 | 4.033 | 4.070 | 614,867 | -0.04(-0.94%) |
Aug 01, 2013 | 4.118 | 4.156 | 4.079 | 4.108 | 1,002,592 | +0.04(+0.95%) |
Jul 31, 2013 | 4.079 | 4.118 | 4.060 | 4.070 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.147 | 4.224 | 4.002 | 4.128 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.282 | 4.282 | 4.195 | 4.253 | 1,217,496 | +0.07(+1.61%) |
Jul 26, 2013 | 4.253 | 4.253 | 4.166 | 4.185 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.263 | 4.320 | 4.243 | 4.282 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.234 | 4.291 | 4.214 | 4.263 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.311 | 4.407 | 4.185 | 4.205 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.320 | 4.340 | 4.301 | 4.301 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.359 | 4.398 | 4.291 | 4.320 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.446 | 4.513 | 4.263 | 4.388 | 1,125,204 | -0.08(-1.73%) |
Jul 17, 2013 | 4.475 | 4.504 | 4.417 | 4.465 | 433,071 | +0.02(+0.43%) |
Jul 16, 2013 | 4.388 | 4.571 | 4.388 | 4.446 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.340 | 4.426 | 4.340 | 4.388 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.349 | 4.369 | 4.301 | 4.349 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.330 | 4.369 | 4.301 | 4.349 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.263 | 4.336 | 4.243 | 4.263 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.137 | 4.291 | 4.118 | 4.272 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.176 | 4.176 | 4.108 | 4.118 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.195 | 4.195 | 4.089 | 4.128 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.137 | 4.176 | 4.137 | 4.137 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.128 | 4.185 | 4.128 | 4.176 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.099 | 4.166 | 4.089 | 4.137 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.021 | 4.089 | 3.964 | 4.060 | 2,769,026 | +0.03(+0.72%) |
Jun 27, 2013 | 4.012 | 4.137 | 3.954 | 4.031 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.060 | 4.108 | 3.954 | 3.964 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.925 | 4.041 | 3.851 | 3.993 | 888,843 | +0.11(+2.73%) |
Jun 24, 2013 | 3.886 | 3.935 | 3.771 | 3.886 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 3.993 | 4.070 | 3.906 | 3.915 | 1,024,095 | -0.08(-2.05%) |
Jun 20, 2013 | 4.099 | 4.099 | 3.896 | 3.997 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.243 | 4.311 | 4.147 | 4.147 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.195 | 4.263 | 4.176 | 4.253 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.263 | 4.320 | 4.137 | 4.176 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.282 | 4.337 | 4.224 | 4.224 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.224 | 4.291 | 4.132 | 4.282 | 615,777 | +0.08(+1.83%) |
Jun 12, 2013 | 4.263 | 4.349 | 4.195 | 4.205 | 563,554 | -0.02(-0.46%) |
Jun 11, 2013 | 4.214 | 4.253 | 4.176 | 4.224 | 592,414 | -0.06(-1.35%) |
Jun 10, 2013 | 4.291 | 4.291 | 4.195 | 4.282 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.263 | 4.291 | 4.156 | 4.263 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.195 | 4.253 | 4.099 | 4.214 | 508,940 | +0.03(+0.69%) |
Jun 05, 2013 | 4.320 | 4.330 | 4.185 | 4.185 | 0 | -0.14(-3.13%) |
Jun 04, 2013 | 4.436 | 4.484 | 4.282 | 4.320 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.388 | 4.431 | 4.311 | 4.417 | 745,095 | +0.04(+0.88%) |
May 31, 2013 | 4.398 | 4.465 | 4.291 | 4.378 | 751,376 | -0.07(-1.52%) |
May 30, 2013 | 4.398 | 4.484 | 4.378 | 4.446 | 540,836 | +0.06(+1.32%) |
May 29, 2013 | 4.417 | 4.494 | 4.373 | 4.388 | 447,791 | -0.08(-1.73%) |
May 28, 2013 | 4.494 | 4.552 | 4.407 | 4.465 | 1,054,717 | +0.03(+0.65%) |
May 24, 2013 | 4.359 | 4.446 | 4.349 | 4.436 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.359 | 4.426 | 4.345 | 4.417 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.465 | 4.484 | 4.422 | 4.436 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.426 | 4.484 | 4.378 | 4.465 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.330 | 4.436 | 4.320 | 4.417 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.340 | 4.359 | 4.311 | 4.340 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.320 | 4.373 | 4.301 | 4.311 | 756,028 | -0.05(-1.11%) |
May 15, 2013 | 4.378 | 4.398 | 4.263 | 4.359 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.417 | 4.436 | 4.354 | 4.369 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.388 | 4.484 | 4.388 | 4.426 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.311 | 4.407 | 4.311 | 4.369 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.224 | 4.359 | 4.195 | 4.340 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.291 | 4.291 | 4.156 | 4.253 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.291 | 4.320 | 4.224 | 4.291 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.147 | 4.369 | 4.099 | 4.253 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.031 | 4.118 | 3.973 | 4.099 | 0 | +0.08(+1.92%) |