Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.405 | 4.469 | 4.369 | 4.446 | 4,051,432 | +0.05(+1.11%) |
May 29, 2014 | 4.415 | 4.535 | 4.317 | 4.397 | 8,991,816 | -0.14(-3.06%) |
May 28, 2014 | 4.622 | 4.636 | 4.525 | 4.536 | 5,957,776 | -0.08(-1.76%) |
May 27, 2014 | 4.584 | 4.644 | 4.566 | 4.617 | 4,208,632 | +0.06(+1.26%) |
May 23, 2014 | 4.543 | 4.560 | 4.560 | 4.560 | 1,749,600 | +0.00(+0.05%) |
May 22, 2014 | 4.524 | 4.582 | 4.495 | 4.558 | 1,262,280 | +0.04(+0.89%) |
May 21, 2014 | 4.504 | 4.541 | 4.471 | 4.518 | 2,146,120 | +0.03(+0.56%) |
May 20, 2014 | 4.565 | 4.592 | 4.468 | 4.492 | 1,944,072 | -0.07(-1.59%) |
May 19, 2014 | 4.469 | 4.579 | 4.444 | 4.565 | 2,491,784 | +0.08(+1.70%) |
May 16, 2014 | 4.466 | 4.505 | 4.433 | 4.489 | 1,377,120 | +0.02(+0.48%) |
May 15, 2014 | 4.465 | 4.469 | 4.394 | 4.468 | 1,783,752 | -0.02(-0.53%) |
May 14, 2014 | 4.559 | 4.566 | 4.489 | 4.491 | 1,545,944 | -0.08(-1.86%) |
May 13, 2014 | 4.607 | 4.626 | 4.567 | 4.576 | 2,674,112 | -0.03(-0.60%) |
May 12, 2014 | 4.570 | 4.641 | 4.548 | 4.604 | 5,014,040 | +0.06(+1.40%) |
May 09, 2014 | 4.506 | 4.544 | 4.466 | 4.540 | 2,192,320 | +0.03(+0.58%) |
May 08, 2014 | 4.513 | 4.582 | 4.489 | 4.514 | 4,818,992 | -0.01(-0.22%) |
May 07, 2014 | 4.515 | 4.527 | 4.454 | 4.524 | 2,674,032 | -0.00(-0.03%) |
May 06, 2014 | 4.585 | 4.586 | 4.524 | 4.525 | 4,664,432 | -0.07(-1.47%) |
May 05, 2014 | 4.562 | 4.628 | 4.525 | 4.593 | 2,056,720 | -0.00(-0.08%) |
May 02, 2014 | 4.540 | 4.606 | 4.540 | 4.596 | 2,619,816 | +0.06(+1.21%) |
May 01, 2014 | 4.558 | 4.577 | 4.510 | 4.541 | 2,744,952 | +0.01(+0.17%) |
Apr 30, 2014 | 4.473 | 4.534 | 4.451 | 4.534 | 3,070,360 | +0.05(+1.03%) |
Apr 29, 2014 | 4.491 | 4.515 | 4.454 | 4.487 | 1,472,656 | +0.01(+0.25%) |
Apr 28, 2014 | 4.484 | 4.534 | 4.415 | 4.476 | 2,003,536 | +0.03(+0.56%) |
Apr 25, 2014 | 4.469 | 4.475 | 4.412 | 4.451 | 2,605,600 | -0.03(-0.70%) |
Apr 24, 2014 | 4.516 | 4.539 | 4.449 | 4.483 | 2,647,440 | -0.00(-0.08%) |
Apr 23, 2014 | 4.543 | 4.562 | 4.473 | 4.486 | 3,715,424 | -0.07(-1.51%) |
Apr 22, 2014 | 4.561 | 4.605 | 4.551 | 4.555 | 3,107,160 | +0.00(+0.08%) |
Apr 21, 2014 | 4.559 | 4.585 | 4.518 | 4.551 | 2,293,832 | -0.01(-0.22%) |
Apr 17, 2014 | 4.513 | 4.561 | 4.561 | 4.561 | 2,980,800 | +0.05(+1.14%) |
Apr 16, 2014 | 4.464 | 4.512 | 4.431 | 4.510 | 2,567,800 | +0.07(+1.63%) |
Apr 15, 2014 | 4.444 | 4.454 | 4.376 | 4.438 | 2,095,888 | +0.01(+0.17%) |
Apr 14, 2014 | 4.460 | 4.491 | 4.404 | 4.430 | 4,567,224 | -0.00(-0.11%) |
Apr 11, 2014 | 4.558 | 4.560 | 4.431 | 4.435 | 3,472,392 | -0.16(-3.48%) |
Apr 10, 2014 | 4.649 | 4.673 | 4.586 | 4.595 | 4,542,408 | -0.05(-1.08%) |
Apr 09, 2014 | 4.611 | 4.656 | 4.599 | 4.645 | 5,018,160 | +0.04(+0.79%) |
Apr 08, 2014 | 4.532 | 4.611 | 4.379 | 4.609 | 5,045,880 | +0.08(+1.71%) |
Apr 07, 2014 | 4.605 | 4.617 | 4.509 | 4.531 | 9,455,944 | -0.08(-1.68%) |
Apr 04, 2014 | 4.662 | 4.692 | 4.584 | 4.609 | 5,177,672 | -0.02(-0.46%) |
Apr 03, 2014 | 4.620 | 4.661 | 4.594 | 4.630 | 2,719,952 | +0.02(+0.41%) |
Apr 02, 2014 | 4.588 | 4.617 | 4.565 | 4.611 | 2,619,640 | +0.04(+0.93%) |
Apr 01, 2014 | 4.562 | 4.603 | 4.539 | 4.569 | 6,314,616 | +0.02(+0.44%) |
Mar 31, 2014 | 4.522 | 4.567 | 4.508 | 4.549 | 3,115,520 | +0.06(+1.31%) |
Mar 28, 2014 | 4.435 | 4.513 | 4.409 | 4.490 | 4,509,240 | +0.06(+1.38%) |
Mar 27, 2014 | 4.415 | 4.440 | 4.395 | 4.429 | 3,909,368 | -0.00(-0.03%) |
Mar 26, 2014 | 4.554 | 4.567 | 4.429 | 4.430 | 4,734,952 | -0.11(-2.40%) |
Mar 25, 2014 | 4.535 | 4.579 | 4.489 | 4.539 | 3,969,744 | +0.03(+0.55%) |
Mar 24, 2014 | 4.579 | 4.615 | 4.480 | 4.514 | 3,281,504 | -0.07(-1.53%) |
Mar 21, 2014 | 4.532 | 4.630 | 4.506 | 4.584 | 14,626,208 | +0.06(+1.35%) |
Mar 20, 2014 | 4.522 | 4.529 | 4.490 | 4.522 | 1,967,336 | -0.00(-0.06%) |
Mar 19, 2014 | 4.532 | 4.540 | 4.494 | 4.525 | 2,009,552 | -0.00(-0.11%) |
Mar 18, 2014 | 4.490 | 4.530 | 4.482 | 4.530 | 3,281,640 | +0.04(+0.95%) |
Mar 17, 2014 | 4.457 | 4.509 | 4.436 | 4.487 | 2,240,384 | +0.04(+0.84%) |
Mar 14, 2014 | 4.445 | 4.490 | 4.411 | 4.450 | 2,410,408 | -0.00(-0.06%) |
Mar 13, 2014 | 4.551 | 4.569 | 4.439 | 4.452 | 3,805,936 | -0.09(-1.98%) |
Mar 12, 2014 | 4.519 | 4.559 | 4.501 | 4.543 | 3,029,656 | -0.00(-0.08%) |
Mar 11, 2014 | 4.611 | 4.611 | 4.541 | 4.546 | 2,098,816 | -0.06(-1.28%) |
Mar 10, 2014 | 4.589 | 4.628 | 4.579 | 4.605 | 2,658,528 | +0.00(+0.05%) |
Mar 07, 2014 | 4.621 | 4.645 | 4.586 | 4.603 | 2,333,936 | +0.00(+0.00%) |
Mar 06, 2014 | 4.584 | 4.640 | 4.579 | 4.603 | 4,748,712 | +0.00(+0.11%) |
Mar 05, 2014 | 4.570 | 4.603 | 4.537 | 4.598 | 3,449,408 | +0.02(+0.41%) |
Mar 04, 2014 | 4.559 | 4.607 | 4.554 | 4.579 | 5,339,920 | +0.06(+1.30%) |
Mar 03, 2014 | 4.532 | 4.554 | 4.478 | 4.520 | 3,741,136 | -0.03(-0.74%) |
Feb 28, 2014 | 4.558 | 4.598 | 4.530 | 4.554 | 6,521,168 | +0.01(+0.19%) |
Feb 27, 2014 | 4.456 | 4.625 | 4.456 | 4.545 | 9,175,848 | +0.11(+2.45%) |
Feb 26, 2014 | 4.334 | 4.486 | 4.239 | 4.436 | 16,286,312 | +0.04(+0.80%) |
Feb 25, 2014 | 4.426 | 4.440 | 4.350 | 4.401 | 6,343,504 | -0.02(-0.42%) |
Feb 24, 2014 | 4.367 | 4.446 | 4.335 | 4.420 | 10,666,184 | +0.08(+1.96%) |
Feb 21, 2014 | 4.308 | 4.354 | 4.261 | 4.335 | 4,487,832 | +0.04(+1.02%) |
Feb 20, 2014 | 4.281 | 4.320 | 4.272 | 4.291 | 2,507,856 | +0.01(+0.18%) |
Feb 19, 2014 | 4.205 | 4.315 | 4.170 | 4.284 | 8,682,408 | +0.06(+1.36%) |
Feb 18, 2014 | 4.281 | 4.304 | 4.219 | 4.226 | 9,641,992 | -0.06(-1.37%) |
Feb 14, 2014 | 4.348 | 4.285 | 4.285 | 4.285 | 6,268,000 | -0.06(-1.44%) |
Feb 13, 2014 | 4.319 | 4.396 | 4.296 | 4.348 | 7,524,664 | +0.01(+0.14%) |
Feb 12, 2014 | 4.336 | 4.357 | 4.308 | 4.341 | 5,974,024 | +0.02(+0.43%) |
Feb 11, 2014 | 4.239 | 4.324 | 4.239 | 4.322 | 3,836,872 | +0.08(+1.89%) |
Feb 10, 2014 | 4.230 | 4.254 | 4.194 | 4.242 | 3,328,624 | +0.00(+0.09%) |
Feb 07, 2014 | 4.188 | 4.241 | 4.175 | 4.239 | 4,813,528 | +0.06(+1.34%) |
Feb 06, 2014 | 4.136 | 4.191 | 4.122 | 4.183 | 4,393,776 | +0.05(+1.12%) |
Feb 05, 2014 | 4.168 | 4.176 | 4.114 | 4.136 | 4,994,248 | -0.04(-0.93%) |
Feb 04, 2014 | 4.109 | 4.190 | 4.082 | 4.175 | 6,045,528 | +0.09(+2.33%) |
Feb 03, 2014 | 4.264 | 4.264 | 4.074 | 4.080 | 11,404,840 | -0.21(-4.78%) |
Jan 31, 2014 | 4.260 | 4.314 | 4.203 | 4.285 | 3,561,688 | -0.03(-0.75%) |
Jan 30, 2014 | 4.314 | 4.322 | 4.274 | 4.317 | 3,155,536 | +0.04(+0.85%) |
Jan 29, 2014 | 4.277 | 4.327 | 4.244 | 4.281 | 2,771,992 | -0.04(-0.87%) |
Jan 28, 2014 | 4.327 | 4.341 | 4.285 | 4.319 | 3,721,560 | -0.00(-0.03%) |
Jan 27, 2014 | 4.315 | 4.383 | 4.277 | 4.320 | 4,068,992 | -0.02(-0.43%) |
Jan 24, 2014 | 4.440 | 4.457 | 4.339 | 4.339 | 4,682,992 | -0.13(-2.88%) |
Jan 23, 2014 | 4.505 | 4.537 | 4.438 | 4.468 | 4,155,712 | -0.07(-1.46%) |
Jan 22, 2014 | 4.484 | 4.537 | 4.478 | 4.534 | 2,862,240 | +0.05(+1.03%) |
Jan 21, 2014 | 4.501 | 4.529 | 4.470 | 4.487 | 3,776,920 | +0.02(+0.45%) |
Jan 17, 2014 | 4.468 | 4.468 | 4.468 | 4.468 | 3,552,000 | -0.00(-0.06%) |
Jan 16, 2014 | 4.485 | 4.508 | 4.460 | 4.470 | 2,915,776 | -0.03(-0.61%) |
Jan 15, 2014 | 4.514 | 4.530 | 4.482 | 4.497 | 4,322,136 | -0.02(-0.36%) |
Jan 14, 2014 | 4.485 | 4.515 | 4.466 | 4.514 | 2,382,696 | +0.04(+0.87%) |
Jan 13, 2014 | 4.516 | 4.531 | 4.455 | 4.475 | 4,319,328 | -0.06(-1.40%) |
Jan 10, 2014 | 4.513 | 4.540 | 4.491 | 4.539 | 2,742,216 | +0.03(+0.69%) |
Jan 09, 2014 | 4.560 | 4.562 | 4.485 | 4.508 | 3,228,400 | -0.02(-0.50%) |
Jan 08, 2014 | 4.556 | 4.558 | 4.510 | 4.530 | 5,583,504 | -0.02(-0.37%) |
Jan 07, 2014 | 4.525 | 4.559 | 4.519 | 4.547 | 5,535,248 | +0.01(+0.15%) |
Jan 06, 2014 | 4.543 | 4.565 | 4.501 | 4.540 | 4,953,008 | +0.00(+0.03%) |
Jan 03, 2014 | 4.581 | 4.616 | 4.531 | 4.539 | 5,911,824 | -0.04(-0.82%) |
Jan 02, 2014 | 4.581 | 4.606 | 4.562 | 4.576 | 6,411,288 | -0.00(-0.11%) |
Dec 31, 2013 | 4.572 | 4.581 | 4.581 | 4.581 | 2,558,400 | +0.01(+0.19%) |
Dec 30, 2013 | 4.526 | 4.579 | 4.515 | 4.572 | 3,338,680 | +0.04(+0.83%) |
Dec 27, 2013 | 4.509 | 4.547 | 4.509 | 4.535 | 2,492,072 | +0.03(+0.61%) |
Dec 26, 2013 | 4.510 | 4.531 | 4.488 | 4.508 | 2,353,120 | +0.00(+0.03%) |
Dec 24, 2013 | 4.487 | 4.508 | 4.455 | 4.506 | 2,835,616 | +0.01(+0.17%) |
Dec 23, 2013 | 4.475 | 4.515 | 4.458 | 4.499 | 4,550,536 | +0.04(+0.84%) |
Dec 20, 2013 | 4.468 | 4.514 | 4.435 | 4.461 | 7,904,432 | +0.01(+0.17%) |
Dec 19, 2013 | 4.490 | 4.510 | 4.451 | 4.454 | 3,950,152 | -0.05(-1.08%) |
Dec 18, 2013 | 4.451 | 4.504 | 4.411 | 4.503 | 4,522,264 | +0.06(+1.41%) |
Dec 17, 2013 | 4.454 | 4.457 | 4.411 | 4.440 | 4,167,760 | -0.01(-0.28%) |
Dec 16, 2013 | 4.415 | 4.459 | 4.404 | 4.452 | 3,046,512 | +0.04(+1.02%) |
Dec 13, 2013 | 4.409 | 4.436 | 4.385 | 4.407 | 3,144,464 | +0.01(+0.34%) |
Dec 12, 2013 | 4.396 | 4.409 | 4.360 | 4.393 | 4,588,552 | -0.01(-0.14%) |
Dec 11, 2013 | 4.430 | 4.442 | 4.376 | 4.399 | 3,995,336 | -0.02(-0.48%) |
Dec 10, 2013 | 4.446 | 4.478 | 4.419 | 4.420 | 4,201,288 | -0.04(-0.81%) |
Dec 09, 2013 | 4.494 | 4.518 | 4.442 | 4.456 | 6,323,688 | -0.01(-0.31%) |
Dec 06, 2013 | 4.444 | 4.474 | 4.423 | 4.470 | 0 | +0.06(+1.39%) |
Dec 05, 2013 | 4.428 | 4.441 | 4.383 | 4.409 | 0 | -0.02(-0.54%) |
Dec 04, 2013 | 4.400 | 4.450 | 4.386 | 4.433 | 0 | +0.03(+0.65%) |
Dec 03, 2013 | 4.343 | 4.421 | 4.317 | 4.404 | 0 | +0.06(+1.44%) |
Dec 02, 2013 | 4.405 | 4.405 | 4.304 | 4.341 | 0 | +0.04(+0.87%) |
Nov 29, 2013 | 4.338 | 4.339 | 4.303 | 4.304 | 0 | -0.01(-0.23%) |
Nov 27, 2013 | 4.299 | 4.320 | 4.249 | 4.314 | 0 | +0.08(+1.83%) |
Nov 26, 2013 | 4.070 | 4.271 | 4.037 | 4.236 | 29,203,696 | +0.17(+4.28%) |
Nov 25, 2013 | 4.099 | 4.111 | 4.050 | 4.062 | 0 | -0.04(-1.04%) |
Nov 22, 2013 | 4.107 | 4.121 | 4.089 | 4.105 | 0 | -0.00(-0.06%) |
Nov 21, 2013 | 4.103 | 4.112 | 4.064 | 4.107 | 4,064,800 | +0.04(+0.86%) |
Nov 20, 2013 | 4.066 | 4.099 | 4.059 | 4.072 | 0 | +0.01(+0.18%) |
Nov 19, 2013 | 4.112 | 4.145 | 4.055 | 4.065 | 0 | -0.06(-1.42%) |
Nov 18, 2013 | 4.067 | 4.134 | 4.053 | 4.124 | 0 | +0.06(+1.38%) |
Nov 15, 2013 | 4.001 | 4.104 | 3.991 | 4.067 | 0 | +0.06(+1.62%) |
Nov 14, 2013 | 3.956 | 4.024 | 3.947 | 4.003 | 20,643,544 | +0.05(+1.33%) |
Nov 13, 2013 | 3.928 | 3.986 | 3.909 | 3.950 | 0 | +0.01(+0.13%) |
Nov 12, 2013 | 3.921 | 3.956 | 3.920 | 3.945 | 0 | +0.01(+0.22%) |
Nov 11, 2013 | 3.902 | 3.954 | 3.901 | 3.936 | 0 | +0.03(+0.83%) |
Nov 08, 2013 | 3.888 | 3.941 | 3.885 | 3.904 | 0 | +0.01(+0.22%) |
Nov 07, 2013 | 3.990 | 4.000 | 3.895 | 3.895 | 0 | -0.08(-2.14%) |
Nov 06, 2013 | 3.961 | 4.022 | 3.940 | 3.980 | 0 | +0.03(+0.73%) |
Nov 05, 2013 | 4.013 | 4.021 | 3.947 | 3.951 | 5,663,240 | -0.07(-1.74%) |
Nov 04, 2013 | 4.004 | 4.049 | 3.990 | 4.021 | 4,461,000 | +0.02(+0.50%) |
Nov 01, 2013 | 4.041 | 4.058 | 3.995 | 4.001 | 0 | -0.03(-0.68%) |
Oct 31, 2013 | 4.050 | 4.061 | 4.005 | 4.029 | 0 | -0.01(-0.31%) |
Oct 30, 2013 | 4.095 | 4.107 | 4.041 | 4.041 | 0 | -0.06(-1.43%) |
Oct 29, 2013 | 4.103 | 4.116 | 4.071 | 4.100 | 4,879,432 | +0.01(+0.34%) |
Oct 28, 2013 | 4.084 | 4.105 | 4.058 | 4.086 | 0 | +0.00(+0.06%) |
Oct 25, 2013 | 4.051 | 4.084 | 4.024 | 4.084 | 0 | +0.03(+0.68%) |
Oct 24, 2013 | 4.058 | 4.069 | 4.026 | 4.056 | 0 | +0.01(+0.34%) |
Oct 23, 2013 | 4.082 | 4.084 | 4.025 | 4.043 | 0 | -0.04(-1.07%) |
Oct 22, 2013 | 4.112 | 4.139 | 4.077 | 4.086 | 3,360,848 | -0.02(-0.49%) |
Oct 21, 2013 | 4.070 | 4.106 | 4.070 | 4.106 | 0 | +0.04(+0.95%) |
Oct 18, 2013 | 4.095 | 4.112 | 4.054 | 4.067 | 5,565,000 | -0.01(-0.31%) |
Oct 17, 2013 | 4.056 | 4.082 | 4.044 | 4.080 | 0 | +0.02(+0.46%) |
Oct 16, 2013 | 4.062 | 4.111 | 4.054 | 4.061 | 3,906,248 | +0.01(+0.31%) |
Oct 15, 2013 | 4.107 | 4.122 | 4.041 | 4.049 | 5,791,480 | -0.06(-1.46%) |
Oct 14, 2013 | 4.061 | 4.122 | 4.061 | 4.109 | 4,966,368 | +0.04(+0.89%) |
Oct 11, 2013 | 4.050 | 4.072 | 4.019 | 4.072 | 0 | +0.02(+0.59%) |
Oct 10, 2013 | 4.046 | 4.086 | 4.022 | 4.049 | 7,850,512 | +0.05(+1.25%) |
Oct 09, 2013 | 4.043 | 4.043 | 3.986 | 3.999 | 0 | -0.01(-0.12%) |
Oct 08, 2013 | 4.074 | 4.074 | 3.993 | 4.004 | 9,096,488 | -0.06(-1.51%) |
Oct 07, 2013 | 4.107 | 4.146 | 4.064 | 4.065 | 6,309,704 | -0.07(-1.66%) |
Oct 04, 2013 | 4.129 | 4.156 | 4.126 | 4.134 | 0 | -0.00(-0.09%) |
Oct 03, 2013 | 4.147 | 4.188 | 4.122 | 4.138 | 0 | -0.01(-0.18%) |
Oct 02, 2013 | 4.048 | 4.146 | 4.015 | 4.145 | 0 | +0.04(+1.07%) |
Oct 01, 2013 | 3.985 | 4.105 | 3.956 | 4.101 | 0 | +0.13(+3.21%) |
Sep 30, 2013 | 3.839 | 3.995 | 3.797 | 3.974 | 18,053,984 | +0.10(+2.58%) |
Sep 27, 2013 | 3.841 | 3.925 | 3.815 | 3.874 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 3.879 | 3.905 | 3.812 | 3.874 | 11,870,656 | -0.01(-0.23%) |
Sep 25, 2013 | 3.967 | 4.024 | 3.811 | 3.882 | 0 | -0.38(-8.89%) |
Sep 24, 2013 | 4.311 | 4.339 | 4.255 | 4.261 | 10,624,440 | -0.03(-0.73%) |
Sep 23, 2013 | 4.305 | 4.336 | 4.251 | 4.293 | 15,667,504 | +0.07(+1.75%) |
Sep 20, 2013 | 4.260 | 4.280 | 4.199 | 4.219 | 0 | -0.03(-0.76%) |
Sep 19, 2013 | 4.202 | 4.264 | 4.188 | 4.251 | 0 | +0.06(+1.55%) |
Sep 18, 2013 | 4.190 | 4.216 | 4.152 | 4.186 | 0 | -0.02(-0.48%) |
Sep 17, 2013 | 4.160 | 4.207 | 4.160 | 4.206 | 0 | +0.05(+1.11%) |
Sep 16, 2013 | 4.216 | 4.221 | 4.156 | 4.160 | 0 | -0.01(-0.27%) |
Sep 13, 2013 | 4.160 | 4.202 | 4.151 | 4.171 | 0 | -0.00(-0.03%) |
Sep 12, 2013 | 4.171 | 4.196 | 4.152 | 4.173 | 0 | +0.01(+0.27%) |
Sep 11, 2013 | 4.162 | 4.197 | 4.150 | 4.161 | 0 | -0.02(-0.39%) |
Sep 10, 2013 | 4.150 | 4.223 | 4.140 | 4.178 | 8,929,624 | +0.06(+1.49%) |
Sep 09, 2013 | 4.044 | 4.120 | 4.041 | 4.116 | 0 | +0.08(+1.86%) |
Sep 06, 2013 | 4.019 | 4.059 | 3.982 | 4.041 | 0 | +0.05(+1.16%) |
Sep 05, 2013 | 4.022 | 4.046 | 3.991 | 3.995 | 3,340,480 | -0.02(-0.39%) |
Sep 04, 2013 | 3.976 | 4.022 | 3.976 | 4.011 | 4,335,352 | +0.03(+0.80%) |
Sep 03, 2013 | 4.015 | 4.045 | 3.931 | 3.979 | 0 | +0.01(+0.19%) |
Aug 30, 2013 | 4.032 | 4.050 | 3.964 | 3.971 | 0 | -0.05(-1.34%) |
Aug 29, 2013 | 4.013 | 4.066 | 4.013 | 4.025 | 0 | +0.00(+0.09%) |
Aug 28, 2013 | 4.021 | 4.041 | 3.995 | 4.021 | 2,027,456 | +0.00(+0.06%) |
Aug 27, 2013 | 4.050 | 4.086 | 4.009 | 4.019 | 2,994,736 | -0.08(-1.83%) |
Aug 26, 2013 | 4.085 | 4.138 | 4.085 | 4.094 | 1,673,624 | +0.00(+0.12%) |
Aug 23, 2013 | 4.133 | 4.133 | 4.062 | 4.089 | 0 | -0.03(-0.79%) |
Aug 22, 2013 | 4.071 | 4.129 | 4.059 | 4.121 | 0 | +0.05(+1.32%) |
Aug 21, 2013 | 4.070 | 4.094 | 4.058 | 4.067 | 0 | -0.02(-0.55%) |
Aug 20, 2013 | 4.062 | 4.099 | 4.044 | 4.090 | 2,388,816 | +0.04(+0.89%) |
Aug 19, 2013 | 4.053 | 4.077 | 4.024 | 4.054 | 2,472,136 | -0.00(-0.06%) |
Aug 16, 2013 | 4.071 | 4.090 | 4.036 | 4.056 | 0 | -0.01(-0.34%) |
Aug 15, 2013 | 4.085 | 4.125 | 4.051 | 4.070 | 3,708,600 | -0.07(-1.69%) |
Aug 14, 2013 | 4.151 | 4.155 | 4.104 | 4.140 | 2,699,504 | -0.02(-0.51%) |
Aug 13, 2013 | 4.155 | 4.174 | 4.128 | 4.161 | 1,478,560 | +0.01(+0.33%) |
Aug 12, 2013 | 4.098 | 4.162 | 4.098 | 4.147 | 1,911,960 | +0.02(+0.55%) |
Aug 09, 2013 | 4.084 | 4.130 | 4.084 | 4.125 | 1,802,360 | +0.03(+0.64%) |
Aug 08, 2013 | 4.082 | 4.126 | 4.074 | 4.099 | 2,072,880 | +0.04(+0.89%) |
Aug 07, 2013 | 4.082 | 4.116 | 4.046 | 4.062 | 2,481,840 | -0.04(-0.91%) |
Aug 06, 2013 | 4.130 | 4.145 | 4.095 | 4.100 | 2,369,664 | -0.05(-1.18%) |
Aug 05, 2013 | 4.138 | 4.162 | 4.126 | 4.149 | 3,008,208 | -0.00(-0.06%) |
Aug 02, 2013 | 4.150 | 4.165 | 4.104 | 4.151 | 5,355,720 | +0.00(+0.03%) |
Aug 01, 2013 | 4.101 | 4.196 | 4.071 | 4.150 | 7,945,920 | +0.09(+2.12%) |
Jul 31, 2013 | 4.071 | 4.120 | 4.062 | 4.064 | 0 | -0.00(-0.06%) |
Jul 30, 2013 | 4.048 | 4.071 | 4.021 | 4.066 | 0 | +0.04(+1.02%) |
Jul 29, 2013 | 4.044 | 4.051 | 4.008 | 4.025 | 0 | -0.02(-0.56%) |
Jul 26, 2013 | 4.026 | 4.051 | 4.015 | 4.048 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 4.025 | 4.081 | 4.010 | 4.048 | 0 | +0.00(+0.09%) |
Jul 24, 2013 | 4.080 | 4.114 | 4.039 | 4.044 | 0 | -0.02(-0.49%) |
Jul 23, 2013 | 4.094 | 4.094 | 4.035 | 4.064 | 0 | -0.02(-0.40%) |
Jul 22, 2013 | 4.069 | 4.089 | 4.041 | 4.080 | 0 | +0.02(+0.52%) |
Jul 19, 2013 | 4.035 | 4.104 | 4.034 | 4.059 | 0 | -0.01(-0.22%) |
Jul 18, 2013 | 4.105 | 4.116 | 4.062 | 4.067 | 0 | -0.02(-0.52%) |
Jul 17, 2013 | 4.058 | 4.093 | 3.964 | 4.089 | 4,041,600 | +0.11(+2.70%) |
Jul 16, 2013 | 4.077 | 4.080 | 3.974 | 3.981 | 0 | -0.08(-2.00%) |
Jul 15, 2013 | 4.049 | 4.086 | 4.031 | 4.062 | 0 | +0.01(+0.34%) |
Jul 12, 2013 | 4.016 | 4.054 | 4.015 | 4.049 | 0 | +0.03(+0.75%) |
Jul 11, 2013 | 4.000 | 4.021 | 3.975 | 4.019 | 0 | +0.04(+1.04%) |
Jul 10, 2013 | 4.006 | 4.025 | 3.955 | 3.978 | 0 | -0.04(-0.96%) |
Jul 09, 2013 | 4.020 | 4.031 | 4.005 | 4.016 | 0 | +0.01(+0.28%) |
Jul 08, 2013 | 4.000 | 4.029 | 3.993 | 4.005 | 0 | +0.01(+0.25%) |
Jul 05, 2013 | 3.953 | 3.998 | 3.940 | 3.995 | 0 | +0.07(+1.85%) |
Jul 03, 2013 | 3.973 | 3.973 | 3.897 | 3.922 | 0 | +0.00(+0.03%) |
Jul 02, 2013 | 3.919 | 3.966 | 3.911 | 3.921 | 0 | +0.01(+0.26%) |
Jul 01, 2013 | 3.862 | 3.914 | 3.862 | 3.911 | 0 | +0.06(+1.59%) |
Jun 28, 2013 | 3.833 | 3.888 | 3.819 | 3.850 | 10,289,168 | -0.00(-0.03%) |
Jun 27, 2013 | 3.816 | 3.860 | 3.812 | 3.851 | 0 | +0.05(+1.25%) |
Jun 26, 2013 | 3.825 | 3.844 | 3.779 | 3.804 | 0 | +0.01(+0.36%) |
Jun 25, 2013 | 3.801 | 3.811 | 3.764 | 3.790 | 0 | +0.02(+0.60%) |
Jun 24, 2013 | 3.835 | 3.854 | 3.768 | 3.768 | 0 | -0.09(-2.46%) |
Jun 21, 2013 | 3.904 | 3.938 | 3.839 | 3.862 | 7,941,752 | -0.03(-0.68%) |
Jun 20, 2013 | 3.911 | 3.940 | 3.868 | 3.889 | 0 | -0.06(-1.52%) |
Jun 19, 2013 | 3.975 | 3.995 | 3.946 | 3.949 | 0 | -0.04(-0.97%) |
Jun 18, 2013 | 3.949 | 3.990 | 3.929 | 3.987 | 0 | +0.04(+1.05%) |
Jun 17, 2013 | 3.906 | 3.962 | 3.905 | 3.946 | 0 | +0.06(+1.54%) |
Jun 14, 2013 | 3.914 | 3.945 | 3.886 | 3.886 | 0 | -0.02(-0.48%) |
Jun 13, 2013 | 3.837 | 3.934 | 3.814 | 3.905 | 11,630,152 | +0.06(+1.66%) |
Jun 12, 2013 | 3.942 | 3.965 | 3.812 | 3.841 | 11,247,176 | -0.09(-2.29%) |
Jun 11, 2013 | 3.985 | 4.030 | 3.931 | 3.931 | 7,692,256 | -0.09(-2.33%) |
Jun 10, 2013 | 4.046 | 4.051 | 3.982 | 4.025 | 0 | -0.01(-0.25%) |
Jun 07, 2013 | 3.906 | 4.046 | 3.893 | 4.035 | 0 | -0.27(-6.22%) |
Jun 06, 2013 | 4.329 | 4.369 | 4.294 | 4.303 | 8,613,096 | -0.04(-0.84%) |
Jun 05, 2013 | 4.415 | 4.430 | 4.331 | 4.339 | 0 | -0.09(-2.14%) |
Jun 04, 2013 | 4.465 | 4.486 | 4.404 | 4.434 | 0 | -0.03(-0.70%) |