Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.789 | 9.867 | 9.683 | 9.780 | 2,104,839 | -0.01(-0.10%) |
May 29, 2014 | 9.702 | 9.838 | 9.654 | 9.789 | 1,548,797 | +0.16(+1.71%) |
May 28, 2014 | 9.577 | 9.731 | 9.528 | 9.625 | 2,035,707 | +0.05(+0.51%) |
May 27, 2014 | 9.306 | 9.614 | 9.286 | 9.577 | 2,197,058 | +0.36(+3.88%) |
May 23, 2014 | 9.151 | 9.219 | 9.219 | 9.219 | 2,092,860 | +0.10(+1.06%) |
May 22, 2014 | 9.093 | 9.151 | 9.045 | 9.122 | 710,877 | +0.03(+0.32%) |
May 21, 2014 | 9.093 | 9.199 | 8.948 | 9.093 | 1,670,925 | +0.05(+0.53%) |
May 20, 2014 | 9.141 | 9.219 | 9.045 | 9.045 | 2,085,625 | -0.14(-1.48%) |
May 19, 2014 | 9.074 | 9.190 | 9.020 | 9.180 | 1,704,345 | +0.12(+1.28%) |
May 16, 2014 | 8.958 | 9.103 | 8.794 | 9.064 | 2,527,037 | +0.15(+1.63%) |
May 15, 2014 | 8.812 | 8.938 | 8.629 | 8.919 | 3,362,761 | +0.09(+0.99%) |
May 14, 2014 | 8.841 | 8.996 | 8.716 | 8.832 | 2,066,972 | -0.04(-0.44%) |
May 13, 2014 | 8.870 | 8.958 | 8.827 | 8.870 | 1,829,520 | -0.01(-0.11%) |
May 12, 2014 | 8.571 | 8.899 | 8.561 | 8.880 | 2,385,176 | +0.30(+3.49%) |
May 09, 2014 | 8.513 | 8.638 | 8.416 | 8.580 | 1,481,283 | +0.03(+0.34%) |
May 08, 2014 | 8.377 | 8.667 | 8.271 | 8.551 | 2,252,708 | +0.19(+2.31%) |
May 07, 2014 | 8.280 | 8.387 | 7.971 | 8.358 | 3,148,390 | +0.06(+0.70%) |
May 06, 2014 | 8.290 | 8.522 | 8.222 | 8.300 | 3,342,577 | +0.00(+0.00%) |
May 05, 2014 | 8.455 | 8.455 | 8.126 | 8.300 | 2,944,935 | +0.10(+1.18%) |
May 02, 2014 | 7.845 | 8.455 | 7.787 | 8.203 | 4,410,423 | +0.36(+4.56%) |
May 01, 2014 | 7.671 | 7.942 | 7.671 | 7.845 | 2,035,202 | +0.15(+2.01%) |
Apr 30, 2014 | 7.555 | 7.690 | 7.448 | 7.690 | 2,761,885 | +0.15(+1.92%) |
Apr 29, 2014 | 7.313 | 7.642 | 7.197 | 7.545 | 5,978,825 | +0.71(+10.33%) |
Apr 28, 2014 | 6.926 | 7.062 | 6.772 | 6.839 | 1,959,222 | -0.09(-1.26%) |
Apr 25, 2014 | 7.226 | 7.236 | 6.868 | 6.926 | 1,347,710 | -0.31(-4.28%) |
Apr 24, 2014 | 7.245 | 7.255 | 7.100 | 7.236 | 921,569 | +0.04(+0.54%) |
Apr 23, 2014 | 7.129 | 7.207 | 7.091 | 7.197 | 1,163,752 | +0.06(+0.81%) |
Apr 22, 2014 | 6.791 | 7.158 | 6.791 | 7.139 | 1,590,318 | +0.34(+4.98%) |
Apr 21, 2014 | 6.829 | 6.878 | 6.723 | 6.800 | 805,571 | +0.01(+0.14%) |
Apr 17, 2014 | 6.694 | 6.791 | 6.791 | 6.791 | 1,001,616 | +0.08(+1.15%) |
Apr 16, 2014 | 6.733 | 6.733 | 6.549 | 6.713 | 1,320,300 | +0.06(+0.87%) |
Apr 15, 2014 | 6.704 | 6.771 | 6.481 | 6.655 | 1,712,426 | -0.03(-0.43%) |
Apr 14, 2014 | 6.762 | 6.771 | 6.607 | 6.684 | 1,512,785 | -0.04(-0.58%) |
Apr 11, 2014 | 6.858 | 6.925 | 6.617 | 6.723 | 1,636,777 | -0.20(-2.93%) |
Apr 10, 2014 | 7.129 | 7.245 | 6.907 | 6.926 | 2,584,502 | -0.17(-2.45%) |
Apr 09, 2014 | 7.042 | 7.110 | 6.936 | 7.100 | 1,102,702 | +0.11(+1.52%) |
Apr 08, 2014 | 6.887 | 7.062 | 6.887 | 6.994 | 1,709,333 | +0.11(+1.54%) |
Apr 07, 2014 | 6.829 | 6.950 | 6.791 | 6.887 | 1,726,837 | +0.01(+0.14%) |
Apr 04, 2014 | 6.974 | 7.116 | 6.791 | 6.878 | 1,676,563 | -0.09(-1.25%) |
Apr 03, 2014 | 6.984 | 7.091 | 6.868 | 6.965 | 2,250,436 | +0.02(+0.28%) |
Apr 02, 2014 | 6.916 | 7.013 | 6.850 | 6.945 | 1,357,912 | +0.06(+0.84%) |
Apr 01, 2014 | 6.694 | 6.916 | 6.655 | 6.887 | 1,786,144 | +0.25(+3.79%) |
Mar 31, 2014 | 6.355 | 6.655 | 6.355 | 6.636 | 1,715,359 | +0.21(+3.31%) |
Mar 28, 2014 | 6.355 | 6.510 | 6.346 | 6.423 | 1,451,203 | +0.12(+1.84%) |
Mar 27, 2014 | 6.288 | 6.355 | 6.268 | 6.307 | 893,863 | +0.03(+0.46%) |
Mar 26, 2014 | 6.384 | 6.394 | 6.278 | 6.278 | 1,358,280 | -0.05(-0.76%) |
Mar 25, 2014 | 6.220 | 6.375 | 6.220 | 6.326 | 975,916 | +0.12(+1.87%) |
Mar 24, 2014 | 6.288 | 6.317 | 6.133 | 6.210 | 1,255,615 | -0.07(-1.08%) |
Mar 21, 2014 | 6.346 | 6.384 | 6.263 | 6.278 | 1,578,254 | +0.01(+0.15%) |
Mar 20, 2014 | 6.239 | 6.297 | 6.220 | 6.268 | 1,218,466 | +0.04(+0.62%) |
Mar 19, 2014 | 6.249 | 6.307 | 6.191 | 6.230 | 1,067,149 | +0.01(+0.16%) |
Mar 18, 2014 | 6.007 | 6.230 | 6.007 | 6.220 | 1,302,734 | +0.24(+4.05%) |
Mar 17, 2014 | 5.988 | 6.056 | 5.968 | 5.978 | 1,124,384 | +0.06(+0.98%) |
Mar 14, 2014 | 5.852 | 5.968 | 5.852 | 5.920 | 997,720 | +0.07(+1.16%) |
Mar 13, 2014 | 5.949 | 5.968 | 5.833 | 5.852 | 898,146 | -0.07(-1.14%) |
Mar 12, 2014 | 5.910 | 5.930 | 5.843 | 5.920 | 932,379 | +0.00(+0.00%) |
Mar 11, 2014 | 5.920 | 5.930 | 5.814 | 5.920 | 1,192,109 | +0.02(+0.33%) |
Mar 10, 2014 | 5.939 | 5.949 | 5.843 | 5.901 | 1,118,621 | +0.01(+0.16%) |
Mar 07, 2014 | 5.901 | 5.939 | 5.862 | 5.891 | 780,340 | +0.01(+0.16%) |
Mar 06, 2014 | 5.891 | 5.901 | 5.814 | 5.881 | 1,019,411 | +0.04(+0.66%) |
Mar 05, 2014 | 5.843 | 5.881 | 5.804 | 5.843 | 640,371 | +0.02(+0.33%) |
Mar 04, 2014 | 5.785 | 5.867 | 5.775 | 5.823 | 1,686,203 | +0.12(+2.03%) |
Mar 03, 2014 | 5.707 | 5.717 | 5.620 | 5.707 | 890,152 | -0.02(-0.34%) |
Feb 28, 2014 | 5.688 | 5.775 | 5.611 | 5.727 | 1,447,257 | +0.07(+1.20%) |
Feb 27, 2014 | 5.562 | 5.707 | 5.553 | 5.659 | 1,343,257 | +0.06(+1.04%) |
Feb 26, 2014 | 5.572 | 5.698 | 5.572 | 5.601 | 831,247 | +0.06(+1.05%) |
Feb 25, 2014 | 5.533 | 5.582 | 5.398 | 5.543 | 1,091,342 | +0.03(+0.53%) |
Feb 24, 2014 | 5.533 | 5.591 | 5.456 | 5.514 | 1,350,446 | +0.02(+0.35%) |
Feb 21, 2014 | 5.436 | 5.548 | 5.407 | 5.494 | 1,616,019 | +0.15(+2.71%) |
Feb 20, 2014 | 5.243 | 5.378 | 5.233 | 5.349 | 825,372 | +0.14(+2.60%) |
Feb 19, 2014 | 5.185 | 5.311 | 5.166 | 5.214 | 1,516,018 | +0.09(+1.70%) |
Feb 18, 2014 | 5.098 | 5.195 | 5.088 | 5.127 | 1,483,909 | +0.03(+0.57%) |
Feb 14, 2014 | 5.020 | 5.098 | 5.098 | 5.098 | 916,434 | +0.09(+1.74%) |
Feb 13, 2014 | 4.943 | 5.030 | 4.943 | 5.011 | 678,585 | +0.06(+1.17%) |
Feb 12, 2014 | 4.953 | 5.020 | 4.924 | 4.953 | 1,587,031 | -0.03(-0.58%) |
Feb 11, 2014 | 4.933 | 5.030 | 4.856 | 4.982 | 2,260,246 | -0.16(-3.20%) |
Feb 10, 2014 | 5.049 | 5.166 | 4.982 | 5.146 | 1,144,838 | +0.13(+2.50%) |
Feb 07, 2014 | 5.079 | 5.108 | 4.972 | 5.020 | 764,008 | -0.03(-0.57%) |
Feb 06, 2014 | 4.972 | 5.117 | 4.953 | 5.049 | 813,498 | +0.09(+1.75%) |
Feb 05, 2014 | 5.030 | 5.088 | 4.943 | 4.962 | 746,432 | -0.09(-1.72%) |
Feb 04, 2014 | 5.108 | 5.137 | 5.030 | 5.049 | 868,587 | -0.02(-0.38%) |
Feb 03, 2014 | 5.088 | 5.175 | 5.020 | 5.069 | 1,021,394 | -0.06(-1.13%) |
Jan 31, 2014 | 5.108 | 5.224 | 5.079 | 5.127 | 1,365,650 | -0.09(-1.67%) |
Jan 30, 2014 | 5.272 | 5.330 | 5.185 | 5.214 | 743,034 | -0.03(-0.55%) |
Jan 29, 2014 | 5.291 | 5.369 | 5.185 | 5.243 | 1,010,303 | -0.08(-1.45%) |
Jan 28, 2014 | 5.272 | 5.359 | 5.209 | 5.320 | 784,980 | +0.05(+0.92%) |
Jan 27, 2014 | 5.224 | 5.301 | 5.166 | 5.272 | 1,179,856 | +0.09(+1.68%) |
Jan 24, 2014 | 5.427 | 5.427 | 5.137 | 5.185 | 1,304,965 | -0.29(-5.30%) |
Jan 23, 2014 | 5.562 | 5.591 | 5.436 | 5.475 | 698,557 | -0.12(-2.08%) |
Jan 22, 2014 | 5.620 | 5.639 | 5.417 | 5.591 | 1,535,561 | -0.02(-0.34%) |
Jan 21, 2014 | 5.775 | 5.775 | 5.591 | 5.611 | 1,601,985 | -0.13(-2.19%) |
Jan 17, 2014 | 5.736 | 5.736 | 5.736 | 5.736 | 387,662 | -0.03(-0.50%) |
Jan 16, 2014 | 5.785 | 5.833 | 5.727 | 5.765 | 460,822 | -0.01(-0.17%) |
Jan 15, 2014 | 5.756 | 5.862 | 5.731 | 5.775 | 739,606 | +0.02(+0.34%) |
Jan 14, 2014 | 5.678 | 5.794 | 5.649 | 5.756 | 547,593 | +0.14(+2.41%) |
Jan 13, 2014 | 5.756 | 5.765 | 5.572 | 5.620 | 1,115,594 | -0.13(-2.19%) |
Jan 10, 2014 | 5.727 | 5.785 | 5.659 | 5.746 | 459,057 | +0.05(+0.85%) |
Jan 09, 2014 | 5.727 | 5.746 | 5.606 | 5.698 | 668,774 | -0.02(-0.34%) |
Jan 08, 2014 | 5.765 | 5.843 | 5.673 | 5.717 | 708,058 | -0.07(-1.17%) |
Jan 07, 2014 | 5.872 | 5.881 | 5.736 | 5.785 | 672,974 | -0.05(-0.83%) |
Jan 06, 2014 | 5.920 | 5.920 | 5.760 | 5.833 | 808,335 | -0.09(-1.47%) |
Jan 03, 2014 | 5.920 | 5.968 | 5.881 | 5.920 | 774,052 | -0.01(-0.16%) |
Jan 02, 2014 | 5.930 | 5.949 | 5.814 | 5.930 | 975,548 | +0.00(+0.00%) |
Dec 31, 2013 | 5.920 | 5.930 | 5.930 | 5.930 | 1,015,055 | +0.03(+0.49%) |
Dec 30, 2013 | 5.678 | 5.910 | 5.621 | 5.901 | 1,772,872 | +0.25(+4.45%) |
Dec 27, 2013 | 5.678 | 5.678 | 5.591 | 5.649 | 604,908 | -0.01(-0.17%) |
Dec 26, 2013 | 5.678 | 5.688 | 5.601 | 5.659 | 656,752 | -0.01(-0.17%) |
Dec 24, 2013 | 5.688 | 5.698 | 5.659 | 5.669 | 232,466 | +0.00(+0.00%) |
Dec 23, 2013 | 5.620 | 5.708 | 5.582 | 5.669 | 921,631 | +0.11(+1.91%) |
Dec 20, 2013 | 5.446 | 5.601 | 5.427 | 5.562 | 2,343,447 | +0.12(+2.13%) |
Dec 19, 2013 | 5.717 | 5.717 | 5.412 | 5.446 | 1,180,374 | +0.07(+1.26%) |
Dec 18, 2013 | 5.398 | 5.485 | 5.253 | 5.378 | 794,787 | -0.02(-0.36%) |
Dec 17, 2013 | 5.475 | 5.475 | 5.378 | 5.398 | 526,386 | -0.02(-0.36%) |
Dec 16, 2013 | 5.320 | 5.485 | 5.320 | 5.417 | 1,106,587 | +0.13(+2.38%) |
Dec 13, 2013 | 5.282 | 5.369 | 5.262 | 5.291 | 576,053 | +0.01(+0.18%) |
Dec 12, 2013 | 5.282 | 5.330 | 5.272 | 5.282 | 833,135 | -0.05(-0.91%) |
Dec 11, 2013 | 5.456 | 5.465 | 5.262 | 5.330 | 1,438,786 | -0.14(-2.48%) |
Dec 10, 2013 | 5.611 | 5.620 | 5.465 | 5.465 | 943,848 | -0.14(-2.42%) |
Dec 09, 2013 | 5.678 | 5.698 | 5.562 | 5.601 | 662,875 | -0.06(-1.03%) |
Dec 06, 2013 | 5.630 | 5.688 | 5.615 | 5.659 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.659 | 5.688 | 5.611 | 5.611 | 0 | -0.04(-0.68%) |
Dec 04, 2013 | 5.669 | 5.669 | 5.586 | 5.649 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.756 | 5.803 | 5.659 | 5.669 | 1,103,732 | -0.11(-1.84%) |
Dec 02, 2013 | 5.833 | 5.852 | 5.727 | 5.775 | 826,370 | -0.03(-0.50%) |
Nov 29, 2013 | 5.804 | 5.843 | 5.785 | 5.804 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.746 | 5.799 | 5.727 | 5.785 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.688 | 5.804 | 5.659 | 5.727 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.572 | 5.698 | 5.562 | 5.669 | 779,869 | +0.09(+1.56%) |
Nov 22, 2013 | 5.572 | 5.611 | 5.553 | 5.582 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.514 | 5.611 | 5.504 | 5.567 | 734,564 | +0.08(+1.50%) |
Nov 20, 2013 | 5.485 | 5.553 | 5.436 | 5.485 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.436 | 5.543 | 5.398 | 5.465 | 1,382,578 | +0.05(+0.89%) |
Nov 18, 2013 | 5.311 | 5.446 | 5.301 | 5.417 | 897,467 | +0.13(+2.38%) |
Nov 15, 2013 | 5.262 | 5.311 | 5.243 | 5.291 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.175 | 5.320 | 5.175 | 5.272 | 692,719 | -0.04(-0.82%) |
Nov 13, 2013 | 5.272 | 5.330 | 5.233 | 5.316 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.243 | 5.340 | 5.224 | 5.282 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.369 | 5.369 | 5.224 | 5.282 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.427 | 5.557 | 5.398 | 5.427 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.601 | 5.611 | 5.398 | 5.436 | 1,429,989 | -0.15(-2.77%) |
Nov 06, 2013 | 5.553 | 5.630 | 5.475 | 5.591 | 1,325,830 | +0.08(+1.40%) |
Nov 05, 2013 | 5.407 | 5.543 | 5.320 | 5.514 | 1,747,657 | +0.10(+1.79%) |
Nov 04, 2013 | 5.195 | 5.446 | 5.122 | 5.417 | 2,413,723 | +0.27(+5.26%) |
Nov 01, 2013 | 5.146 | 5.214 | 5.088 | 5.146 | 0 | +0.01(+0.28%) |
Oct 31, 2013 | 5.127 | 5.204 | 5.088 | 5.132 | 1,527,211 | +0.01(+0.28%) |
Oct 30, 2013 | 5.069 | 5.175 | 4.982 | 5.117 | 2,369,918 | +0.13(+2.52%) |
Oct 29, 2013 | 4.933 | 5.079 | 4.866 | 4.991 | 3,446,411 | +0.32(+6.83%) |
Oct 28, 2013 | 4.634 | 4.692 | 4.590 | 4.672 | 1,193,175 | +0.06(+1.26%) |
Oct 25, 2013 | 4.605 | 4.634 | 4.537 | 4.614 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.585 | 4.595 | 4.551 | 4.585 | 757,338 | +0.00(+0.11%) |
Oct 23, 2013 | 4.653 | 4.672 | 4.575 | 4.580 | 1,043,529 | -0.09(-1.97%) |
Oct 22, 2013 | 4.653 | 4.721 | 4.634 | 4.672 | 978,462 | +0.04(+0.83%) |
Oct 21, 2013 | 4.546 | 4.663 | 4.527 | 4.634 | 1,456,446 | +0.11(+2.35%) |
Oct 18, 2013 | 4.517 | 4.546 | 4.479 | 4.527 | 909,627 | +0.04(+0.86%) |
Oct 17, 2013 | 4.450 | 4.508 | 4.411 | 4.488 | 817,108 | +0.02(+0.43%) |
Oct 16, 2013 | 4.343 | 4.469 | 4.295 | 4.469 | 1,348,730 | +0.17(+4.05%) |
Oct 15, 2013 | 4.401 | 4.430 | 4.276 | 4.295 | 590,008 | -0.11(-2.42%) |
Oct 14, 2013 | 4.295 | 4.440 | 4.295 | 4.401 | 610,182 | +0.09(+2.02%) |
Oct 11, 2013 | 4.276 | 4.343 | 4.271 | 4.314 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.295 | 4.334 | 4.266 | 4.295 | 576,980 | +0.07(+1.60%) |
Oct 09, 2013 | 4.314 | 4.334 | 4.218 | 4.227 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.305 | 4.343 | 4.251 | 4.314 | 818,800 | +0.01(+0.22%) |
Oct 07, 2013 | 4.266 | 4.348 | 4.256 | 4.305 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.266 | 4.334 | 4.247 | 4.305 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.256 | 4.285 | 4.189 | 4.276 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.179 | 4.256 | 4.179 | 4.247 | 697,297 | +0.04(+0.92%) |
Oct 01, 2013 | 4.140 | 4.227 | 4.140 | 4.208 | 943,118 | +0.07(+1.61%) |
Sep 30, 2013 | 4.140 | 4.189 | 4.053 | 4.141 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.198 | 4.213 | 4.160 | 4.189 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.266 | 4.305 | 4.208 | 4.237 | 1,098,284 | -0.01(-0.23%) |
Sep 25, 2013 | 4.266 | 4.314 | 4.237 | 4.247 | 1,956,383 | +0.00(+0.00%) |
Sep 24, 2013 | 4.208 | 4.256 | 4.179 | 4.247 | 775,164 | +0.07(+1.60%) |
Sep 23, 2013 | 4.160 | 4.218 | 4.131 | 4.180 | 844,705 | +0.03(+0.61%) |
Sep 20, 2013 | 4.160 | 4.218 | 4.121 | 4.155 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.208 | 4.227 | 4.131 | 4.179 | 1,313,425 | +0.00(+0.00%) |
Sep 18, 2013 | 4.150 | 4.218 | 4.131 | 4.179 | 1,653,872 | +0.04(+0.93%) |
Sep 17, 2013 | 4.102 | 4.150 | 4.082 | 4.140 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.092 | 4.150 | 4.081 | 4.111 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.121 | 4.121 | 4.063 | 4.082 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.111 | 4.131 | 4.092 | 4.102 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.160 | 4.160 | 4.063 | 4.102 | 1,017,461 | -0.06(-1.40%) |
Sep 10, 2013 | 4.160 | 4.160 | 4.140 | 4.160 | 800,701 | +0.02(+0.58%) |
Sep 09, 2013 | 4.082 | 4.160 | 4.072 | 4.135 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.082 | 4.111 | 4.014 | 4.063 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.063 | 4.063 | 4.014 | 4.053 | 488,659 | +0.00(+0.00%) |
Sep 04, 2013 | 3.956 | 4.063 | 3.898 | 4.053 | 0 | +0.09(+2.20%) |
Sep 03, 2013 | 3.947 | 3.995 | 3.918 | 3.966 | 0 | +0.09(+2.24%) |
Aug 30, 2013 | 3.995 | 4.014 | 3.869 | 3.879 | 0 | -0.13(-3.14%) |
Aug 29, 2013 | 3.976 | 4.034 | 3.976 | 4.005 | 576,884 | +0.03(+0.85%) |
Aug 28, 2013 | 3.947 | 4.034 | 3.908 | 3.971 | 881,205 | +0.02(+0.61%) |
Aug 27, 2013 | 4.034 | 4.063 | 3.927 | 3.947 | 816,452 | -0.15(-3.77%) |
Aug 26, 2013 | 4.092 | 4.121 | 4.053 | 4.102 | 0 | +0.01(+0.24%) |
Aug 23, 2013 | 4.111 | 4.160 | 4.053 | 4.092 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 4.053 | 4.140 | 4.053 | 4.102 | 271,079 | +0.05(+1.19%) |
Aug 21, 2013 | 4.063 | 4.140 | 3.995 | 4.053 | 0 | -0.04(-0.95%) |
Aug 20, 2013 | 3.927 | 4.111 | 3.898 | 4.092 | 832,184 | +0.16(+4.19%) |
Aug 19, 2013 | 3.985 | 4.034 | 3.889 | 3.927 | 615,853 | -0.06(-1.46%) |
Aug 16, 2013 | 4.063 | 4.116 | 3.985 | 3.985 | 0 | -0.10(-2.37%) |
Aug 15, 2013 | 4.053 | 4.130 | 4.034 | 4.082 | 566,036 | -0.03(-0.71%) |
Aug 14, 2013 | 4.092 | 4.169 | 4.053 | 4.111 | 865,730 | +0.01(+0.24%) |
Aug 13, 2013 | 4.063 | 4.106 | 4.005 | 4.102 | 455,927 | +0.05(+1.19%) |
Aug 12, 2013 | 3.966 | 4.072 | 3.966 | 4.053 | 507,401 | +0.07(+1.70%) |
Aug 09, 2013 | 4.043 | 4.072 | 3.966 | 3.985 | 701,428 | -0.08(-1.90%) |
Aug 08, 2013 | 4.102 | 4.131 | 4.053 | 4.063 | 461,462 | +0.00(+0.00%) |
Aug 07, 2013 | 4.063 | 4.082 | 4.014 | 4.063 | 635,069 | -0.01(-0.24%) |
Aug 06, 2013 | 4.063 | 4.102 | 4.053 | 4.072 | 698,057 | -0.01(-0.24%) |
Aug 05, 2013 | 4.053 | 4.121 | 4.043 | 4.082 | 766,278 | +0.00(+0.00%) |
Aug 02, 2013 | 4.102 | 4.135 | 4.045 | 4.082 | 612,986 | -0.04(-0.94%) |
Aug 01, 2013 | 4.131 | 4.169 | 4.092 | 4.121 | 999,525 | +0.04(+0.95%) |
Jul 31, 2013 | 4.092 | 4.131 | 4.072 | 4.082 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.160 | 4.237 | 4.014 | 4.140 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.295 | 4.295 | 4.208 | 4.266 | 1,213,771 | +0.07(+1.61%) |
Jul 26, 2013 | 4.266 | 4.266 | 4.179 | 4.198 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.276 | 4.334 | 4.256 | 4.295 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.247 | 4.305 | 4.227 | 4.276 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.324 | 4.421 | 4.198 | 4.218 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.334 | 4.353 | 4.314 | 4.314 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.372 | 4.411 | 4.305 | 4.334 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.459 | 4.527 | 4.276 | 4.401 | 1,121,762 | -0.08(-1.73%) |
Jul 17, 2013 | 4.488 | 4.517 | 4.430 | 4.479 | 431,746 | +0.02(+0.43%) |
Jul 16, 2013 | 4.401 | 4.585 | 4.401 | 4.459 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.353 | 4.440 | 4.353 | 4.401 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.363 | 4.382 | 4.314 | 4.363 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.343 | 4.382 | 4.314 | 4.363 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.276 | 4.349 | 4.256 | 4.276 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.150 | 4.305 | 4.131 | 4.285 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.189 | 4.189 | 4.121 | 4.131 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.208 | 4.208 | 4.102 | 4.140 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.150 | 4.189 | 4.150 | 4.150 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.140 | 4.198 | 4.140 | 4.189 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.111 | 4.179 | 4.102 | 4.150 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.034 | 4.102 | 3.976 | 4.072 | 2,760,554 | +0.03(+0.72%) |
Jun 27, 2013 | 4.024 | 4.150 | 3.966 | 4.043 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.072 | 4.121 | 3.966 | 3.976 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.937 | 4.053 | 3.863 | 4.005 | 886,124 | +0.11(+2.73%) |
Jun 24, 2013 | 3.898 | 3.947 | 3.782 | 3.898 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.005 | 4.082 | 3.918 | 3.927 | 1,020,962 | -0.08(-2.05%) |
Jun 20, 2013 | 4.111 | 4.111 | 3.908 | 4.010 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.256 | 4.324 | 4.160 | 4.160 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.208 | 4.276 | 4.189 | 4.266 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.276 | 4.334 | 4.150 | 4.189 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.295 | 4.351 | 4.237 | 4.237 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.237 | 4.304 | 4.145 | 4.295 | 613,893 | +0.08(+1.83%) |
Jun 12, 2013 | 4.276 | 4.363 | 4.208 | 4.218 | 561,830 | -0.02(-0.46%) |
Jun 11, 2013 | 4.227 | 4.266 | 4.189 | 4.237 | 590,602 | -0.06(-1.35%) |
Jun 10, 2013 | 4.305 | 4.305 | 4.208 | 4.295 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.276 | 4.305 | 4.169 | 4.276 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.208 | 4.266 | 4.111 | 4.227 | 507,383 | +0.03(+0.69%) |
Jun 05, 2013 | 4.334 | 4.343 | 4.198 | 4.198 | 0 | -0.14(-3.13%) |
Jun 04, 2013 | 4.450 | 4.498 | 4.295 | 4.334 | 0 | -0.10(-2.18%) |