Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.631 | 4.655 | 4.626 | 4.641 | 633,318 | +0.01(+0.20%) |
Mar 28, 2014 | 4.631 | 4.641 | 4.626 | 4.631 | 619,272 | +0.00(+0.00%) |
Mar 27, 2014 | 4.598 | 4.636 | 4.597 | 4.631 | 788,097 | +0.03(+0.67%) |
Mar 26, 2014 | 4.619 | 4.633 | 4.600 | 4.600 | 869,051 | -0.02(-0.41%) |
Mar 25, 2014 | 4.633 | 4.633 | 4.614 | 4.619 | 631,995 | -0.00(-0.10%) |
Mar 24, 2014 | 4.614 | 4.628 | 4.610 | 4.624 | 460,474 | +0.00(+0.00%) |
Mar 21, 2014 | 4.619 | 4.643 | 4.619 | 4.624 | 741,786 | +0.00(+0.10%) |
Mar 20, 2014 | 4.600 | 4.624 | 4.591 | 4.619 | 723,305 | +0.02(+0.41%) |
Mar 19, 2014 | 4.610 | 4.624 | 4.596 | 4.600 | 599,215 | -0.02(-0.41%) |
Mar 18, 2014 | 4.619 | 4.633 | 4.605 | 4.619 | 571,046 | +0.00(+0.10%) |
Mar 17, 2014 | 4.624 | 4.638 | 4.605 | 4.614 | 667,195 | +0.00(+0.00%) |
Mar 14, 2014 | 4.628 | 4.647 | 4.614 | 4.614 | 534,636 | -0.02(-0.41%) |
Mar 13, 2014 | 4.624 | 4.633 | 4.605 | 4.633 | 636,175 | +0.01(+0.20%) |
Mar 12, 2014 | 4.586 | 4.624 | 4.586 | 4.624 | 538,106 | +0.02(+0.41%) |
Mar 11, 2014 | 4.591 | 4.610 | 4.586 | 4.605 | 528,637 | +0.00(+0.10%) |
Mar 10, 2014 | 4.605 | 4.619 | 4.581 | 4.600 | 662,107 | +0.01(+0.20%) |
Mar 07, 2014 | 4.600 | 4.605 | 4.572 | 4.591 | 558,154 | -0.00(-0.10%) |
Mar 06, 2014 | 4.596 | 4.610 | 4.591 | 4.596 | 402,845 | -0.01(-0.31%) |
Mar 05, 2014 | 4.581 | 4.628 | 4.581 | 4.610 | 810,781 | +0.03(+0.62%) |
Mar 04, 2014 | 4.596 | 4.610 | 4.577 | 4.581 | 464,530 | +0.00(+0.00%) |
Mar 03, 2014 | 4.567 | 4.586 | 4.549 | 4.581 | 597,399 | +0.00(+0.10%) |
Feb 28, 2014 | 4.544 | 4.581 | 4.544 | 4.577 | 558,615 | +0.03(+0.72%) |
Feb 27, 2014 | 4.563 | 4.572 | 4.539 | 4.544 | 724,811 | -0.02(-0.51%) |
Feb 26, 2014 | 4.586 | 4.596 | 4.567 | 4.567 | 800,287 | -0.02(-0.46%) |
Feb 25, 2014 | 4.593 | 4.617 | 4.579 | 4.588 | 736,072 | +0.00(+0.10%) |
Feb 24, 2014 | 4.579 | 4.616 | 4.579 | 4.584 | 807,702 | +0.00(+0.00%) |
Feb 21, 2014 | 4.584 | 4.598 | 4.574 | 4.584 | 698,215 | +0.01(+0.20%) |
Feb 20, 2014 | 4.574 | 4.588 | 4.560 | 4.574 | 731,851 | +0.02(+0.41%) |
Feb 19, 2014 | 4.546 | 4.593 | 4.537 | 4.556 | 1,063,902 | +0.01(+0.21%) |
Feb 18, 2014 | 4.532 | 4.556 | 4.518 | 4.546 | 726,811 | +0.03(+0.62%) |
Feb 14, 2014 | 4.528 | 4.518 | 4.518 | 4.518 | 703,891 | +0.00(+0.00%) |
Feb 13, 2014 | 4.514 | 4.540 | 4.509 | 4.518 | 653,174 | +0.00(+0.00%) |
Feb 12, 2014 | 4.504 | 4.532 | 4.504 | 4.518 | 567,598 | +0.00(+0.00%) |
Feb 11, 2014 | 4.495 | 4.532 | 4.495 | 4.518 | 699,829 | +0.02(+0.42%) |
Feb 10, 2014 | 4.458 | 4.514 | 4.456 | 4.500 | 1,027,736 | +0.04(+0.94%) |
Feb 07, 2014 | 4.425 | 4.472 | 4.425 | 4.458 | 1,079,179 | +0.02(+0.53%) |
Feb 06, 2014 | 4.430 | 4.439 | 4.406 | 4.434 | 705,446 | +0.02(+0.42%) |
Feb 05, 2014 | 4.411 | 4.425 | 4.402 | 4.416 | 516,935 | -0.01(-0.21%) |
Feb 04, 2014 | 4.406 | 4.434 | 4.397 | 4.425 | 590,530 | +0.02(+0.53%) |
Feb 03, 2014 | 4.444 | 4.462 | 4.397 | 4.402 | 783,835 | -0.06(-1.36%) |
Jan 31, 2014 | 4.434 | 4.462 | 4.420 | 4.462 | 629,773 | +0.03(+0.63%) |
Jan 30, 2014 | 4.434 | 4.453 | 4.416 | 4.434 | 778,232 | +0.01(+0.21%) |
Jan 29, 2014 | 4.430 | 4.444 | 4.416 | 4.425 | 950,835 | +0.01(+0.16%) |
Jan 28, 2014 | 4.404 | 4.446 | 4.404 | 4.418 | 813,207 | +0.02(+0.53%) |
Jan 27, 2014 | 4.395 | 4.408 | 4.385 | 4.395 | 770,528 | +0.00(+0.11%) |
Jan 24, 2014 | 4.395 | 4.409 | 4.385 | 4.390 | 783,080 | -0.02(-0.53%) |
Jan 23, 2014 | 4.385 | 4.413 | 4.385 | 4.413 | 707,398 | +0.01(+0.21%) |
Jan 22, 2014 | 4.409 | 4.423 | 4.399 | 4.404 | 612,444 | +0.00(+0.11%) |
Jan 21, 2014 | 4.395 | 4.409 | 4.367 | 4.399 | 1,269,438 | +0.03(+0.74%) |
Jan 17, 2014 | 4.376 | 4.367 | 4.367 | 4.367 | 956,752 | -0.00(-0.11%) |
Jan 16, 2014 | 4.385 | 4.409 | 4.367 | 4.372 | 859,894 | -0.01(-0.32%) |
Jan 15, 2014 | 4.385 | 4.409 | 4.367 | 4.385 | 819,764 | +0.00(+0.00%) |
Jan 14, 2014 | 4.381 | 4.409 | 4.376 | 4.385 | 810,341 | -0.01(-0.21%) |
Jan 13, 2014 | 4.409 | 4.437 | 4.390 | 4.395 | 962,769 | -0.04(-0.94%) |
Jan 10, 2014 | 4.385 | 4.437 | 4.381 | 4.437 | 1,072,922 | +0.06(+1.49%) |
Jan 09, 2014 | 4.344 | 4.372 | 4.339 | 4.372 | 840,921 | +0.04(+0.86%) |
Jan 08, 2014 | 4.320 | 4.343 | 4.316 | 4.334 | 752,740 | +0.01(+0.32%) |
Jan 07, 2014 | 4.339 | 4.358 | 4.316 | 4.320 | 1,140,893 | -0.02(-0.43%) |
Jan 06, 2014 | 4.385 | 4.395 | 4.316 | 4.339 | 2,362,998 | -0.06(-1.27%) |
Jan 03, 2014 | 4.362 | 4.409 | 4.362 | 4.395 | 1,002,864 | +0.03(+0.69%) |
Jan 02, 2014 | 4.372 | 4.376 | 4.362 | 4.365 | 951,807 | -0.01(-0.16%) |
Dec 31, 2013 | 4.381 | 4.372 | 4.372 | 4.372 | 1,226,539 | -0.02(-0.53%) |
Dec 30, 2013 | 4.432 | 4.455 | 4.385 | 4.395 | 1,446,838 | -0.05(-1.04%) |
Dec 27, 2013 | 4.455 | 4.460 | 4.432 | 4.441 | 851,966 | -0.00(-0.05%) |
Dec 26, 2013 | 4.448 | 4.457 | 4.439 | 4.443 | 828,972 | -0.01(-0.31%) |
Dec 24, 2013 | 4.430 | 4.462 | 4.420 | 4.457 | 575,213 | +0.03(+0.73%) |
Dec 23, 2013 | 4.397 | 4.434 | 4.393 | 4.425 | 1,164,315 | +0.03(+0.79%) |
Dec 20, 2013 | 4.397 | 4.416 | 4.386 | 4.390 | 1,374,979 | -0.01(-0.16%) |
Dec 19, 2013 | 4.388 | 4.411 | 4.384 | 4.397 | 845,970 | -0.01(-0.31%) |
Dec 18, 2013 | 4.379 | 4.439 | 4.374 | 4.411 | 1,106,461 | +0.03(+0.74%) |
Dec 17, 2013 | 4.379 | 4.388 | 4.379 | 4.379 | 1,013,282 | -0.00(-0.10%) |
Dec 16, 2013 | 4.388 | 4.411 | 4.379 | 4.384 | 730,925 | -0.00(-0.11%) |
Dec 13, 2013 | 4.384 | 4.397 | 4.379 | 4.388 | 938,990 | +0.01(+0.21%) |
Dec 12, 2013 | 4.388 | 4.397 | 4.379 | 4.379 | 1,033,931 | -0.01(-0.31%) |
Dec 11, 2013 | 4.402 | 4.425 | 4.384 | 4.393 | 994,907 | -0.06(-1.24%) |
Dec 10, 2013 | 4.462 | 4.462 | 4.430 | 4.448 | 1,068,280 | +0.02(+0.52%) |
Dec 09, 2013 | 4.393 | 4.425 | 4.388 | 4.425 | 755,962 | +0.03(+0.73%) |
Dec 06, 2013 | 4.393 | 4.407 | 4.388 | 4.393 | 710,668 | +0.01(+0.21%) |
Dec 05, 2013 | 4.393 | 4.430 | 4.384 | 4.384 | 1,099,825 | -0.01(-0.31%) |
Dec 04, 2013 | 4.420 | 4.430 | 4.384 | 4.397 | 1,336,139 | -0.04(-0.93%) |
Dec 03, 2013 | 4.425 | 4.439 | 4.416 | 4.439 | 989,938 | +0.01(+0.21%) |
Dec 02, 2013 | 4.457 | 4.471 | 4.430 | 4.430 | 725,844 | -0.02(-0.41%) |
Nov 29, 2013 | 4.439 | 4.467 | 4.437 | 4.448 | 135,865 | +0.02(+0.42%) |
Nov 27, 2013 | 4.425 | 4.434 | 4.425 | 4.430 | 722,099 | +0.00(+0.10%) |
Nov 26, 2013 | 4.430 | 4.448 | 4.425 | 4.425 | 856,546 | -0.01(-0.16%) |
Nov 25, 2013 | 4.464 | 4.464 | 4.418 | 4.432 | 920,618 | +0.02(+0.41%) |
Nov 22, 2013 | 4.418 | 4.432 | 4.409 | 4.414 | 900,452 | -0.01(-0.21%) |
Nov 21, 2013 | 4.418 | 4.446 | 4.414 | 4.423 | 630,035 | +0.01(+0.21%) |
Nov 20, 2013 | 4.423 | 4.459 | 4.409 | 4.414 | 844,051 | -0.01(-0.31%) |
Nov 19, 2013 | 4.427 | 4.450 | 4.418 | 4.427 | 781,971 | -0.04(-0.82%) |
Nov 18, 2013 | 4.450 | 4.473 | 4.422 | 4.464 | 837,614 | +0.03(+0.62%) |
Nov 15, 2013 | 4.418 | 4.445 | 4.404 | 4.437 | 728,473 | +0.03(+0.62%) |
Nov 14, 2013 | 4.418 | 4.441 | 4.404 | 4.409 | 831,743 | +0.00(+0.10%) |
Nov 12, 2013 | 4.450 | 4.473 | 4.400 | 4.404 | 996,629 | -0.04(-0.93%) |
Nov 11, 2013 | 4.404 | 4.446 | 4.404 | 4.446 | 575,299 | +0.03(+0.73%) |
Nov 08, 2013 | 4.432 | 4.437 | 4.400 | 4.414 | 820,604 | -0.03(-0.62%) |
Nov 07, 2013 | 4.450 | 4.469 | 4.441 | 4.441 | 538,845 | -0.03(-0.61%) |
Nov 06, 2013 | 4.441 | 4.478 | 4.441 | 4.469 | 694,129 | +0.02(+0.41%) |
Nov 05, 2013 | 4.423 | 4.455 | 4.423 | 4.450 | 537,408 | +0.03(+0.62%) |
Nov 04, 2013 | 4.437 | 4.459 | 4.418 | 4.423 | 658,491 | -0.02(-0.41%) |
Nov 01, 2013 | 4.441 | 4.459 | 4.432 | 4.441 | 610,169 | +0.00(+0.00%) |
Oct 31, 2013 | 4.459 | 4.478 | 4.432 | 4.441 | 721,488 | -0.01(-0.31%) |
Oct 30, 2013 | 4.505 | 4.505 | 4.441 | 4.455 | 672,563 | -0.04(-0.82%) |
Oct 29, 2013 | 4.505 | 4.542 | 4.482 | 4.491 | 867,022 | -0.01(-0.15%) |
Oct 28, 2013 | 4.480 | 4.503 | 4.476 | 4.498 | 555,692 | +0.02(+0.51%) |
Oct 25, 2013 | 4.439 | 4.489 | 4.439 | 4.476 | 661,262 | +0.02(+0.51%) |
Oct 24, 2013 | 4.457 | 4.476 | 4.444 | 4.453 | 808,750 | -0.02(-0.41%) |
Oct 23, 2013 | 4.448 | 4.480 | 4.448 | 4.471 | 670,729 | +0.02(+0.51%) |
Oct 22, 2013 | 4.416 | 4.462 | 4.412 | 4.448 | 963,357 | +0.04(+0.82%) |
Oct 21, 2013 | 4.394 | 4.426 | 4.389 | 4.412 | 949,064 | +0.00(+0.00%) |
Oct 18, 2013 | 4.421 | 4.430 | 4.412 | 4.412 | 730,533 | +0.00(+0.10%) |
Oct 17, 2013 | 4.339 | 4.412 | 4.339 | 4.407 | 735,181 | +0.06(+1.47%) |
Oct 16, 2013 | 4.335 | 4.353 | 4.325 | 4.344 | 961,880 | +0.01(+0.32%) |
Oct 15, 2013 | 4.353 | 4.376 | 4.325 | 4.330 | 749,199 | -0.02(-0.52%) |
Oct 14, 2013 | 4.403 | 4.421 | 4.344 | 4.353 | 938,073 | -0.06(-1.44%) |
Oct 11, 2013 | 4.376 | 4.435 | 4.376 | 4.416 | 720,026 | +0.01(+0.31%) |
Oct 10, 2013 | 4.353 | 4.416 | 4.353 | 4.403 | 1,092,610 | +0.08(+1.79%) |
Oct 09, 2013 | 4.330 | 4.344 | 4.321 | 4.325 | 703,895 | +0.00(+0.00%) |
Oct 08, 2013 | 4.321 | 4.335 | 4.321 | 4.325 | 725,896 | +0.00(+0.00%) |
Oct 07, 2013 | 4.325 | 4.342 | 4.321 | 4.325 | 675,902 | -0.00(-0.11%) |
Oct 04, 2013 | 4.353 | 4.362 | 4.330 | 4.330 | 531,995 | -0.01(-0.21%) |
Oct 03, 2013 | 4.371 | 4.380 | 4.330 | 4.339 | 1,034,820 | -0.03(-0.62%) |
Oct 02, 2013 | 4.366 | 4.394 | 4.357 | 4.366 | 999,724 | -0.00(-0.10%) |
Oct 01, 2013 | 4.371 | 4.380 | 4.366 | 4.371 | 1,066,621 | +0.00(+0.00%) |
Sep 30, 2013 | 4.366 | 4.376 | 4.366 | 4.371 | 1,181,911 | -0.00(-0.10%) |
Sep 27, 2013 | 4.380 | 4.394 | 4.366 | 4.376 | 657,652 | -0.01(-0.21%) |
Sep 26, 2013 | 4.398 | 4.407 | 4.385 | 4.385 | 763,701 | -0.00(-0.05%) |
Sep 25, 2013 | 4.364 | 4.409 | 4.364 | 4.387 | 659,476 | +0.03(+0.62%) |
Sep 24, 2013 | 4.364 | 4.387 | 4.360 | 4.360 | 855,053 | +0.01(+0.21%) |
Sep 23, 2013 | 4.364 | 4.378 | 4.351 | 4.351 | 959,124 | -0.01(-0.31%) |
Sep 20, 2013 | 4.373 | 4.409 | 4.364 | 4.364 | 940,431 | -0.02(-0.51%) |
Sep 19, 2013 | 4.414 | 4.445 | 4.387 | 4.387 | 970,934 | -0.05(-1.02%) |
Sep 18, 2013 | 4.378 | 4.441 | 4.360 | 4.432 | 1,216,149 | +0.04(+0.82%) |
Sep 17, 2013 | 4.387 | 4.405 | 4.382 | 4.396 | 647,869 | +0.01(+0.21%) |
Sep 16, 2013 | 4.400 | 4.409 | 4.382 | 4.387 | 772,661 | +0.00(+0.10%) |
Sep 13, 2013 | 4.382 | 4.396 | 4.382 | 4.382 | 795,579 | +0.01(+0.31%) |
Sep 12, 2013 | 4.405 | 4.428 | 4.369 | 4.369 | 927,266 | -0.05(-1.02%) |
Sep 11, 2013 | 4.400 | 4.428 | 4.382 | 4.414 | 1,153,937 | -0.01(-0.31%) |
Sep 10, 2013 | 4.455 | 4.455 | 4.411 | 4.428 | 1,044,265 | +0.04(+0.93%) |
Sep 09, 2013 | 4.405 | 4.414 | 4.369 | 4.387 | 884,583 | -0.01(-0.21%) |
Sep 06, 2013 | 4.409 | 4.419 | 4.391 | 4.396 | 825,057 | +0.00(+0.10%) |
Sep 05, 2013 | 4.419 | 4.459 | 4.373 | 4.391 | 1,377,859 | -0.02(-0.41%) |
Sep 04, 2013 | 4.414 | 4.435 | 4.391 | 4.409 | 774,583 | -0.00(-0.10%) |
Sep 03, 2013 | 4.482 | 4.491 | 4.405 | 4.414 | 1,179,008 | -0.05(-1.01%) |
Aug 30, 2013 | 4.473 | 4.482 | 4.455 | 4.459 | 395,082 | +0.00(+0.10%) |
Aug 29, 2013 | 4.477 | 4.482 | 4.450 | 4.455 | 565,929 | -0.01(-0.30%) |
Aug 28, 2013 | 4.459 | 4.482 | 4.441 | 4.468 | 590,259 | +0.02(+0.56%) |
Aug 27, 2013 | 4.448 | 4.466 | 4.412 | 4.443 | 778,483 | -0.02(-0.50%) |
Aug 26, 2013 | 4.470 | 4.488 | 4.466 | 4.466 | 695,778 | +0.01(+0.30%) |
Aug 23, 2013 | 4.466 | 4.497 | 4.439 | 4.452 | 783,291 | +0.00(+0.10%) |
Aug 22, 2013 | 4.457 | 4.497 | 4.439 | 4.448 | 710,911 | +0.00(+0.00%) |
Aug 21, 2013 | 4.457 | 4.461 | 4.407 | 4.448 | 927,365 | -0.03(-0.60%) |
Aug 20, 2013 | 4.425 | 4.497 | 4.395 | 4.475 | 1,432,954 | +0.09(+2.15%) |
Aug 19, 2013 | 4.448 | 4.448 | 4.376 | 4.381 | 1,574,069 | -0.06(-1.41%) |
Aug 16, 2013 | 4.466 | 4.470 | 4.425 | 4.443 | 960,449 | -0.01(-0.20%) |
Aug 15, 2013 | 4.488 | 4.488 | 4.439 | 4.452 | 1,214,212 | -0.04(-0.80%) |
Aug 14, 2013 | 4.529 | 4.534 | 4.488 | 4.488 | 960,398 | -0.04(-0.79%) |
Aug 13, 2013 | 4.533 | 4.551 | 4.515 | 4.524 | 654,071 | -0.00(-0.10%) |
Aug 12, 2013 | 4.556 | 4.556 | 4.506 | 4.529 | 863,193 | +0.03(+0.70%) |
Aug 09, 2013 | 4.515 | 4.542 | 4.488 | 4.497 | 733,751 | -0.02(-0.50%) |
Aug 08, 2013 | 4.556 | 4.573 | 4.515 | 4.520 | 589,525 | -0.01(-0.30%) |
Aug 07, 2013 | 4.529 | 4.556 | 4.520 | 4.533 | 874,536 | +0.01(+0.30%) |
Aug 06, 2013 | 4.538 | 4.547 | 4.515 | 4.520 | 553,750 | -0.03(-0.59%) |
Aug 05, 2013 | 4.542 | 4.565 | 4.524 | 4.547 | 695,526 | +0.00(+0.10%) |
Aug 02, 2013 | 4.542 | 4.551 | 4.493 | 4.542 | 610,894 | +0.03(+0.60%) |
Aug 01, 2013 | 4.533 | 4.565 | 4.506 | 4.515 | 671,020 | +0.00(+0.10%) |
Jul 31, 2013 | 4.551 | 4.551 | 4.497 | 4.511 | 651,050 | -0.04(-0.89%) |
Jul 30, 2013 | 4.569 | 4.583 | 4.542 | 4.551 | 446,403 | -0.02(-0.49%) |
Jul 29, 2013 | 4.587 | 4.591 | 4.560 | 4.574 | 487,936 | +0.01(+0.25%) |
Jul 26, 2013 | 4.567 | 4.576 | 4.540 | 4.562 | 643,854 | +0.00(+0.00%) |
Jul 25, 2013 | 4.509 | 4.571 | 4.509 | 4.562 | 751,865 | +0.04(+0.89%) |
Jul 24, 2013 | 4.527 | 4.540 | 4.509 | 4.522 | 649,341 | -0.02(-0.49%) |
Jul 23, 2013 | 4.531 | 4.549 | 4.509 | 4.544 | 617,568 | +0.04(+0.79%) |
Jul 22, 2013 | 4.509 | 4.540 | 4.491 | 4.509 | 803,693 | +0.00(+0.00%) |
Jul 19, 2013 | 4.491 | 4.513 | 4.486 | 4.509 | 421,388 | +0.01(+0.30%) |
Jul 18, 2013 | 4.473 | 4.513 | 4.473 | 4.495 | 510,685 | +0.01(+0.31%) |
Jul 17, 2013 | 4.478 | 4.500 | 4.460 | 4.481 | 515,008 | +0.00(+0.08%) |
Jul 16, 2013 | 4.495 | 4.513 | 4.469 | 4.478 | 548,548 | -0.03(-0.59%) |
Jul 15, 2013 | 4.460 | 4.522 | 4.455 | 4.504 | 810,768 | +0.06(+1.41%) |
Jul 12, 2013 | 4.478 | 4.491 | 4.420 | 4.442 | 642,756 | -0.04(-0.80%) |
Jul 11, 2013 | 4.451 | 4.495 | 4.451 | 4.478 | 773,299 | +0.04(+0.80%) |
Jul 10, 2013 | 4.393 | 4.446 | 4.379 | 4.442 | 1,081,766 | +0.07(+1.63%) |
Jul 09, 2013 | 4.393 | 4.393 | 4.371 | 4.371 | 609,861 | +0.01(+0.31%) |
Jul 08, 2013 | 4.357 | 4.393 | 4.335 | 4.357 | 843,472 | +0.01(+0.21%) |
Jul 05, 2013 | 4.388 | 4.406 | 4.339 | 4.348 | 730,709 | -0.04(-0.81%) |
Jul 03, 2013 | 4.371 | 4.393 | 4.348 | 4.384 | 335,320 | +0.01(+0.31%) |
Jul 02, 2013 | 4.357 | 4.397 | 4.357 | 4.371 | 727,743 | +0.00(+0.00%) |
Jul 01, 2013 | 4.415 | 4.433 | 4.353 | 4.371 | 785,856 | -0.01(-0.20%) |
Jun 28, 2013 | 4.375 | 4.420 | 4.375 | 4.379 | 664,959 | -0.02(-0.51%) |
Jun 27, 2013 | 4.437 | 4.446 | 4.397 | 4.402 | 761,290 | -0.03(-0.70%) |
Jun 26, 2013 | 4.424 | 4.442 | 4.389 | 4.433 | 745,118 | +0.05(+1.07%) |
Jun 25, 2013 | 4.364 | 4.391 | 4.320 | 4.386 | 936,811 | +0.08(+1.96%) |
Jun 24, 2013 | 4.329 | 4.337 | 4.275 | 4.302 | 1,519,415 | -0.04(-1.02%) |
Jun 21, 2013 | 4.337 | 4.355 | 4.280 | 4.346 | 1,368,990 | +0.04(+0.93%) |
Jun 20, 2013 | 4.399 | 4.404 | 4.298 | 4.306 | 2,564,547 | -0.10(-2.31%) |
Jun 19, 2013 | 4.484 | 4.484 | 4.404 | 4.408 | 1,029,018 | -0.07(-1.49%) |
Jun 18, 2013 | 4.457 | 4.484 | 4.444 | 4.475 | 661,144 | +0.01(+0.20%) |
Jun 17, 2013 | 4.501 | 4.519 | 4.461 | 4.466 | 757,477 | -0.01(-0.20%) |
Jun 14, 2013 | 4.457 | 4.475 | 4.444 | 4.475 | 498,305 | +0.04(+0.90%) |
Jun 13, 2013 | 4.377 | 4.448 | 4.346 | 4.435 | 1,056,311 | +0.06(+1.32%) |
Jun 12, 2013 | 4.457 | 4.470 | 4.364 | 4.377 | 1,042,073 | -0.05(-1.10%) |
Jun 11, 2013 | 4.426 | 4.457 | 4.404 | 4.426 | 1,028,948 | -0.02(-0.50%) |
Jun 10, 2013 | 4.479 | 4.510 | 4.426 | 4.448 | 1,081,672 | +0.01(+0.30%) |
Jun 07, 2013 | 4.408 | 4.461 | 4.399 | 4.435 | 904,647 | +0.04(+0.91%) |
Jun 06, 2013 | 4.355 | 4.399 | 4.342 | 4.395 | 816,670 | +0.05(+1.12%) |
Jun 05, 2013 | 4.408 | 4.413 | 4.342 | 4.346 | 1,424,124 | -0.05(-1.11%) |
Jun 04, 2013 | 4.377 | 4.413 | 4.373 | 4.395 | 1,127,134 | +0.02(+0.40%) |
Jun 03, 2013 | 4.408 | 4.439 | 4.357 | 4.377 | 1,847,934 | -0.04(-0.90%) |
May 31, 2013 | 4.497 | 4.519 | 4.413 | 4.417 | 1,662,838 | -0.08(-1.77%) |
May 30, 2013 | 4.528 | 4.546 | 4.479 | 4.497 | 949,988 | -0.01(-0.29%) |
May 29, 2013 | 4.608 | 4.609 | 4.497 | 4.510 | 2,307,544 | -0.10(-2.26%) |
May 28, 2013 | 4.685 | 4.698 | 4.592 | 4.614 | 1,288,160 | -0.02(-0.38%) |
May 24, 2013 | 4.658 | 4.658 | 4.606 | 4.632 | 648,447 | +0.00(+0.10%) |
May 23, 2013 | 4.672 | 4.672 | 4.606 | 4.628 | 1,283,048 | -0.07(-1.59%) |
May 22, 2013 | 4.724 | 4.742 | 4.676 | 4.702 | 1,008,638 | -0.02(-0.47%) |
May 21, 2013 | 4.694 | 4.729 | 4.694 | 4.724 | 803,701 | +0.03(+0.66%) |
May 20, 2013 | 4.680 | 4.698 | 4.676 | 4.694 | 670,762 | +0.01(+0.21%) |
May 17, 2013 | 4.680 | 4.685 | 4.663 | 4.684 | 691,202 | +0.03(+0.55%) |
May 16, 2013 | 4.658 | 4.667 | 4.641 | 4.658 | 649,778 | -0.01(-0.19%) |
May 15, 2013 | 4.667 | 4.680 | 4.658 | 4.667 | 838,551 | +0.06(+1.34%) |
May 13, 2013 | 4.614 | 4.623 | 4.592 | 4.606 | 993,598 | -0.01(-0.19%) |
May 10, 2013 | 4.628 | 4.650 | 4.606 | 4.614 | 1,005,354 | +0.01(+0.29%) |
May 09, 2013 | 4.614 | 4.628 | 4.583 | 4.601 | 861,072 | +0.01(+0.19%) |
May 08, 2013 | 4.614 | 4.614 | 4.592 | 4.592 | 671,143 | -0.02(-0.48%) |
May 07, 2013 | 4.610 | 4.623 | 4.583 | 4.614 | 865,076 | +0.03(+0.58%) |
May 06, 2013 | 4.597 | 4.606 | 4.583 | 4.588 | 665,538 | -0.00(-0.10%) |
May 03, 2013 | 4.606 | 4.619 | 4.592 | 4.592 | 550,255 | -0.01(-0.29%) |
May 02, 2013 | 4.606 | 4.614 | 4.588 | 4.606 | 524,708 | +0.03(+0.58%) |
May 01, 2013 | 4.623 | 4.632 | 4.579 | 4.579 | 559,267 | -0.04(-0.86%) |
Apr 30, 2013 | 4.628 | 4.628 | 4.601 | 4.619 | 737,501 | -0.00(-0.10%) |
Apr 29, 2013 | 4.619 | 4.650 | 4.610 | 4.623 | 635,363 | +0.00(+0.00%) |
Apr 26, 2013 | 4.614 | 4.641 | 4.614 | 4.623 | 752,911 | +0.02(+0.43%) |
Apr 25, 2013 | 4.564 | 4.616 | 4.564 | 4.603 | 936,178 | +0.03(+0.57%) |
Apr 24, 2013 | 4.560 | 4.586 | 4.551 | 4.577 | 754,253 | +0.02(+0.38%) |
Apr 23, 2013 | 4.568 | 4.573 | 4.546 | 4.560 | 663,167 | +0.01(+0.14%) |
Apr 22, 2013 | 4.560 | 4.564 | 4.533 | 4.553 | 744,758 | -0.00(-0.05%) |
Apr 19, 2013 | 4.538 | 4.560 | 4.529 | 4.555 | 605,413 | +0.02(+0.39%) |
Apr 18, 2013 | 4.551 | 4.590 | 4.511 | 4.538 | 763,419 | -0.01(-0.19%) |
Apr 17, 2013 | 4.494 | 4.546 | 4.485 | 4.546 | 916,384 | +0.01(+0.29%) |
Apr 16, 2013 | 4.490 | 4.546 | 4.490 | 4.533 | 1,191,257 | +0.07(+1.47%) |
Apr 15, 2013 | 4.498 | 4.501 | 4.463 | 4.468 | 1,233,122 | -0.03(-0.63%) |
Apr 12, 2013 | 4.490 | 4.503 | 4.485 | 4.496 | 625,144 | -0.01(-0.15%) |
Apr 11, 2013 | 4.503 | 4.511 | 4.494 | 4.503 | 908,370 | +0.00(+0.10%) |
Apr 10, 2013 | 4.481 | 4.507 | 4.455 | 4.498 | 1,333,762 | +0.03(+0.59%) |
Apr 09, 2013 | 4.463 | 4.472 | 4.459 | 4.472 | 779,732 | +0.00(+0.10%) |
Apr 08, 2013 | 4.468 | 4.468 | 4.441 | 4.468 | 837,831 | +0.01(+0.20%) |
Apr 05, 2013 | 4.468 | 4.472 | 4.450 | 4.459 | 897,814 | -0.00(-0.10%) |
Apr 04, 2013 | 4.455 | 4.472 | 4.446 | 4.463 | 691,309 | +0.01(+0.20%) |
Apr 03, 2013 | 4.459 | 4.463 | 4.441 | 4.455 | 658,823 | +0.00(+0.00%) |
Apr 02, 2013 | 4.428 | 4.459 | 4.420 | 4.455 | 962,310 | +0.02(+0.49%) |