Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.550 | 3.610 | 3.370 | 3.500 | 3,081,340 | -0.05(-1.41%) |
Mar 28, 2014 | 3.670 | 3.720 | 3.530 | 3.550 | 1,763,061 | -0.09(-2.47%) |
Mar 27, 2014 | 3.620 | 3.780 | 3.564 | 3.640 | 1,852,112 | +0.05(+1.39%) |
Mar 26, 2014 | 3.840 | 3.840 | 3.580 | 3.590 | 2,056,168 | -0.23(-6.02%) |
Mar 25, 2014 | 3.810 | 3.870 | 3.740 | 3.820 | 1,889,558 | +0.04(+1.06%) |
Mar 24, 2014 | 3.980 | 3.980 | 3.690 | 3.780 | 1,762,029 | -0.15(-3.82%) |
Mar 21, 2014 | 4.040 | 4.070 | 3.870 | 3.930 | 1,556,351 | -0.10(-2.48%) |
Mar 20, 2014 | 3.990 | 4.040 | 3.910 | 4.030 | 1,086,713 | +0.01(+0.25%) |
Mar 19, 2014 | 3.990 | 4.050 | 3.890 | 4.020 | 1,496,241 | +0.05(+1.26%) |
Mar 18, 2014 | 3.990 | 3.990 | 3.800 | 3.970 | 1,875,542 | -0.01(-0.25%) |
Mar 17, 2014 | 4.070 | 4.100 | 3.980 | 3.980 | 1,182,201 | -0.06(-1.49%) |
Mar 14, 2014 | 4.020 | 4.100 | 3.910 | 4.040 | 2,096,804 | +0.02(+0.50%) |
Mar 13, 2014 | 4.310 | 4.330 | 4.020 | 4.020 | 2,907,944 | -0.24(-5.63%) |
Mar 12, 2014 | 4.290 | 4.370 | 4.215 | 4.260 | 1,584,274 | -0.01(-0.23%) |
Mar 11, 2014 | 4.380 | 4.400 | 4.180 | 4.270 | 2,439,764 | -0.09(-2.06%) |
Mar 10, 2014 | 4.440 | 4.449 | 4.300 | 4.360 | 1,326,088 | -0.04(-0.91%) |
Mar 07, 2014 | 4.510 | 4.570 | 4.350 | 4.400 | 1,016,988 | -0.08(-1.79%) |
Mar 06, 2014 | 4.540 | 4.590 | 4.460 | 4.480 | 1,152,565 | -0.03(-0.67%) |
Mar 05, 2014 | 4.580 | 4.600 | 4.450 | 4.510 | 1,304,408 | -0.10(-2.17%) |
Mar 04, 2014 | 4.540 | 4.680 | 4.420 | 4.610 | 1,328,318 | +0.13(+2.90%) |
Mar 03, 2014 | 4.400 | 4.545 | 4.380 | 4.480 | 991,029 | +0.03(+0.67%) |
Feb 28, 2014 | 4.540 | 4.590 | 4.430 | 4.450 | 1,158,322 | -0.09(-1.98%) |
Feb 27, 2014 | 4.610 | 4.670 | 4.520 | 4.540 | 1,066,701 | -0.11(-2.37%) |
Feb 26, 2014 | 4.650 | 4.700 | 4.590 | 4.650 | 1,225,140 | +0.02(+0.43%) |
Feb 25, 2014 | 4.630 | 4.630 | 4.500 | 4.630 | 1,419,958 | -0.02(-0.43%) |
Feb 24, 2014 | 4.740 | 4.780 | 4.570 | 4.650 | 1,585,243 | -0.11(-2.31%) |
Feb 21, 2014 | 4.900 | 4.900 | 4.740 | 4.760 | 1,080,604 | -0.09(-1.86%) |
Feb 20, 2014 | 4.780 | 4.960 | 4.660 | 4.850 | 2,031,322 | +0.16(+3.41%) |
Feb 19, 2014 | 4.530 | 4.750 | 4.530 | 4.690 | 1,151,958 | +0.11(+2.40%) |
Feb 18, 2014 | 4.440 | 4.580 | 4.430 | 4.580 | 1,280,181 | +0.14(+3.15%) |
Feb 14, 2014 | 4.460 | 4.440 | 4.440 | 4.440 | 1,576,600 | -0.01(-0.22%) |
Feb 13, 2014 | 4.400 | 4.460 | 4.360 | 4.450 | 480,544 | +0.01(+0.23%) |
Feb 12, 2014 | 4.490 | 4.540 | 4.410 | 4.440 | 778,351 | -0.01(-0.22%) |
Feb 11, 2014 | 4.470 | 4.540 | 4.410 | 4.450 | 945,267 | +0.02(+0.45%) |
Feb 10, 2014 | 4.410 | 4.440 | 4.360 | 4.430 | 1,081,696 | +0.02(+0.45%) |
Feb 07, 2014 | 4.380 | 4.430 | 4.330 | 4.410 | 911,839 | +0.06(+1.38%) |
Feb 06, 2014 | 4.410 | 4.450 | 4.340 | 4.350 | 798,079 | -0.01(-0.23%) |
Feb 05, 2014 | 4.510 | 4.540 | 4.360 | 4.360 | 1,310,666 | -0.16(-3.54%) |
Feb 04, 2014 | 4.480 | 4.630 | 4.470 | 4.520 | 864,384 | +0.06(+1.35%) |
Feb 03, 2014 | 4.830 | 4.850 | 4.460 | 4.460 | 2,018,042 | -0.32(-6.69%) |
Jan 31, 2014 | 4.700 | 4.860 | 4.650 | 4.780 | 1,467,919 | +0.02(+0.42%) |
Jan 30, 2014 | 4.540 | 4.810 | 4.461 | 4.760 | 1,296,418 | +0.33(+7.45%) |
Jan 29, 2014 | 4.380 | 4.490 | 4.330 | 4.430 | 1,044,973 | -0.01(-0.23%) |
Jan 28, 2014 | 4.390 | 4.520 | 4.330 | 4.440 | 1,724,822 | +0.03(+0.68%) |
Jan 27, 2014 | 4.580 | 4.580 | 4.295 | 4.410 | 1,864,541 | -0.16(-3.50%) |
Jan 24, 2014 | 4.710 | 4.730 | 4.550 | 4.570 | 2,137,796 | -0.16(-3.38%) |
Jan 23, 2014 | 4.780 | 4.820 | 4.660 | 4.730 | 1,826,627 | -0.06(-1.25%) |
Jan 22, 2014 | 4.960 | 4.970 | 4.780 | 4.790 | 1,377,442 | -0.16(-3.23%) |
Jan 21, 2014 | 4.830 | 4.960 | 4.750 | 4.950 | 1,995,784 | +0.12(+2.48%) |
Jan 17, 2014 | 4.910 | 4.830 | 4.830 | 4.830 | 1,903,000 | -0.07(-1.43%) |
Jan 16, 2014 | 4.960 | 4.970 | 4.820 | 4.900 | 1,172,372 | -0.05(-1.01%) |
Jan 15, 2014 | 4.930 | 5.010 | 4.915 | 4.950 | 1,427,293 | +0.02(+0.41%) |
Jan 14, 2014 | 4.920 | 4.960 | 4.890 | 4.930 | 1,295,287 | +0.06(+1.23%) |
Jan 13, 2014 | 4.950 | 4.990 | 4.810 | 4.870 | 1,815,215 | -0.08(-1.62%) |
Jan 10, 2014 | 4.930 | 5.000 | 4.830 | 4.950 | 2,670,353 | +0.07(+1.43%) |
Jan 09, 2014 | 4.740 | 4.980 | 4.690 | 4.880 | 2,932,676 | +0.08(+1.67%) |
Jan 08, 2014 | 4.660 | 4.815 | 4.650 | 4.800 | 2,661,493 | +0.15(+3.23%) |
Jan 07, 2014 | 4.600 | 4.720 | 4.590 | 4.650 | 2,155,839 | +0.07(+1.53%) |
Jan 06, 2014 | 4.580 | 4.610 | 4.520 | 4.580 | 1,759,667 | +0.02(+0.44%) |
Jan 03, 2014 | 4.570 | 4.630 | 4.510 | 4.560 | 1,671,288 | +0.02(+0.44%) |
Jan 02, 2014 | 4.380 | 4.560 | 4.350 | 4.540 | 2,079,339 | +0.07(+1.54%) |
Dec 31, 2013 | 4.280 | 4.471 | 4.471 | 4.471 | 2,277,400 | +0.17(+3.98%) |
Dec 30, 2013 | 4.090 | 4.300 | 4.040 | 4.300 | 1,335,352 | +0.18(+4.37%) |
Dec 27, 2013 | 4.150 | 4.150 | 4.020 | 4.120 | 795,534 | -0.03(-0.72%) |
Dec 26, 2013 | 4.240 | 4.240 | 4.120 | 4.150 | 777,072 | -0.09(-2.12%) |
Dec 24, 2013 | 4.250 | 4.270 | 4.210 | 4.240 | 437,824 | -0.01(-0.24%) |
Dec 23, 2013 | 4.250 | 4.295 | 4.140 | 4.250 | 1,399,853 | +0.01(+0.24%) |
Dec 20, 2013 | 4.230 | 4.360 | 4.210 | 4.240 | 1,903,181 | +0.05(+1.19%) |
Dec 19, 2013 | 4.210 | 4.250 | 4.170 | 4.190 | 737,364 | -0.04(-0.95%) |
Dec 18, 2013 | 4.070 | 4.305 | 4.050 | 4.230 | 1,817,880 | +0.16(+3.80%) |
Dec 17, 2013 | 4.010 | 4.150 | 3.970 | 4.075 | 1,200,950 | +0.07(+1.75%) |
Dec 16, 2013 | 3.950 | 4.020 | 3.940 | 4.005 | 962,893 | +0.05(+1.39%) |
Dec 13, 2013 | 3.950 | 3.995 | 3.910 | 3.950 | 1,337,001 | -0.02(-0.50%) |
Dec 12, 2013 | 3.920 | 3.980 | 3.900 | 3.970 | 759,152 | +0.05(+1.28%) |
Dec 11, 2013 | 3.980 | 4.000 | 3.900 | 3.920 | 940,864 | -0.06(-1.51%) |
Dec 10, 2013 | 3.960 | 3.990 | 3.880 | 3.980 | 890,056 | -0.02(-0.50%) |
Dec 09, 2013 | 3.980 | 4.020 | 3.880 | 4.000 | 837,479 | +0.03(+0.76%) |
Dec 06, 2013 | 3.880 | 4.030 | 3.850 | 3.970 | 0 | +0.13(+3.39%) |
Dec 05, 2013 | 3.860 | 3.915 | 3.829 | 3.840 | 0 | -0.04(-1.03%) |
Dec 04, 2013 | 3.790 | 3.920 | 3.780 | 3.880 | 0 | +0.08(+2.11%) |
Dec 03, 2013 | 3.810 | 3.860 | 3.800 | 3.800 | 0 | -0.03(-0.78%) |
Dec 02, 2013 | 3.930 | 3.950 | 3.790 | 3.830 | 938,744 | -0.11(-2.79%) |
Nov 29, 2013 | 3.840 | 3.950 | 3.830 | 3.940 | 0 | +0.10(+2.60%) |
Nov 27, 2013 | 3.800 | 3.850 | 3.770 | 3.840 | 0 | +0.03(+0.79%) |
Nov 26, 2013 | 3.760 | 3.810 | 3.670 | 3.810 | 0 | +0.06(+1.60%) |
Nov 25, 2013 | 3.850 | 3.900 | 3.740 | 3.750 | 1,101,402 | -0.12(-3.10%) |
Nov 22, 2013 | 3.910 | 3.930 | 3.830 | 3.870 | 0 | -0.03(-0.77%) |
Nov 21, 2013 | 3.830 | 3.925 | 3.800 | 3.900 | 928,350 | +0.10(+2.63%) |
Nov 20, 2013 | 3.760 | 3.850 | 3.730 | 3.800 | 0 | +0.05(+1.33%) |
Nov 19, 2013 | 3.750 | 3.820 | 3.740 | 3.750 | 814,579 | -0.01(-0.27%) |
Nov 18, 2013 | 3.920 | 3.940 | 3.760 | 3.760 | 1,204,081 | -0.16(-4.08%) |
Nov 15, 2013 | 3.930 | 3.940 | 3.850 | 3.920 | 0 | -0.01(-0.25%) |
Nov 14, 2013 | 3.790 | 4.000 | 3.720 | 3.930 | 1,597,411 | +0.20(+5.36%) |
Nov 13, 2013 | 3.710 | 3.745 | 3.655 | 3.730 | 0 | -0.01(-0.27%) |
Nov 12, 2013 | 3.740 | 3.751 | 3.600 | 3.740 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.760 | 3.820 | 3.730 | 3.740 | 0 | -0.03(-0.80%) |
Nov 08, 2013 | 3.620 | 3.780 | 3.610 | 3.770 | 0 | +0.13(+3.57%) |
Nov 07, 2013 | 3.720 | 3.720 | 3.540 | 3.640 | 2,143,043 | -0.08(-2.15%) |
Nov 06, 2013 | 3.930 | 3.930 | 3.620 | 3.720 | 2,732,424 | -0.17(-4.37%) |
Nov 05, 2013 | 3.950 | 3.980 | 3.890 | 3.890 | 1,319,012 | -0.06(-1.52%) |
Nov 04, 2013 | 3.910 | 3.960 | 3.880 | 3.950 | 1,046,962 | +0.04(+1.02%) |
Nov 01, 2013 | 3.990 | 4.000 | 3.900 | 3.910 | 0 | -0.10(-2.62%) |
Oct 31, 2013 | 4.050 | 4.090 | 3.990 | 4.015 | 0 | -0.04(-1.11%) |
Oct 30, 2013 | 4.160 | 4.189 | 4.000 | 4.060 | 1,812,664 | -0.09(-2.17%) |
Oct 29, 2013 | 4.130 | 4.170 | 4.080 | 4.150 | 1,055,885 | +0.02(+0.48%) |
Oct 28, 2013 | 4.130 | 4.150 | 4.080 | 4.130 | 0 | -0.02(-0.48%) |
Oct 25, 2013 | 4.190 | 4.190 | 4.100 | 4.150 | 0 | +0.01(+0.24%) |
Oct 24, 2013 | 4.220 | 4.220 | 4.085 | 4.140 | 1,489,403 | -0.05(-1.19%) |
Oct 23, 2013 | 4.130 | 4.250 | 4.110 | 4.190 | 1,168,536 | +0.06(+1.45%) |
Oct 22, 2013 | 4.230 | 4.250 | 4.100 | 4.130 | 2,178,437 | -0.11(-2.59%) |
Oct 21, 2013 | 4.340 | 4.390 | 4.195 | 4.240 | 2,280,978 | -0.12(-2.64%) |
Oct 18, 2013 | 4.410 | 4.440 | 4.320 | 4.355 | 2,480,816 | -0.03(-0.80%) |
Oct 17, 2013 | 4.240 | 4.480 | 4.130 | 4.390 | 4,245,339 | +0.13(+3.17%) |
Oct 16, 2013 | 4.350 | 4.350 | 4.170 | 4.255 | 3,697,426 | -0.11(-2.52%) |
Oct 15, 2013 | 4.670 | 4.690 | 4.212 | 4.365 | 5,171,303 | -0.33(-6.93%) |
Oct 14, 2013 | 5.110 | 5.150 | 4.570 | 4.690 | 12,560,788 | +0.16(+3.53%) |
Oct 11, 2013 | 4.500 | 4.560 | 4.450 | 4.530 | 0 | +0.11(+2.49%) |
Oct 10, 2013 | 4.270 | 4.450 | 4.200 | 4.420 | 2,759,537 | +0.24(+5.74%) |
Oct 09, 2013 | 4.410 | 4.420 | 4.075 | 4.180 | 2,366,531 | -0.18(-4.13%) |
Oct 08, 2013 | 4.600 | 4.630 | 4.330 | 4.360 | 2,540,697 | -0.17(-3.75%) |
Oct 07, 2013 | 4.650 | 4.660 | 4.500 | 4.530 | 1,840,435 | -0.06(-1.31%) |
Oct 04, 2013 | 4.490 | 4.720 | 4.450 | 4.590 | 3,234,919 | +0.13(+3.03%) |
Oct 03, 2013 | 4.320 | 4.470 | 4.250 | 4.455 | 0 | +0.17(+4.09%) |
Oct 02, 2013 | 4.350 | 4.350 | 4.270 | 4.280 | 1,348,938 | -0.08(-1.83%) |
Oct 01, 2013 | 4.190 | 4.370 | 4.150 | 4.360 | 3,147,453 | +0.30(+7.39%) |
Sep 30, 2013 | 4.150 | 4.150 | 4.050 | 4.060 | 0 | -0.09(-2.17%) |
Sep 27, 2013 | 3.990 | 4.220 | 3.980 | 4.150 | 0 | +0.19(+4.80%) |
Sep 26, 2013 | 4.020 | 4.060 | 3.950 | 3.960 | 1,359,838 | -0.05(-1.25%) |
Sep 25, 2013 | 4.020 | 4.060 | 4.000 | 4.010 | 1,311,132 | -0.02(-0.50%) |
Sep 24, 2013 | 4.060 | 4.080 | 3.990 | 4.030 | 1,742,209 | +0.02(+0.37%) |
Sep 23, 2013 | 4.060 | 4.110 | 4.000 | 4.015 | 1,057,067 | -0.04(-0.86%) |
Sep 20, 2013 | 4.090 | 4.120 | 3.990 | 4.050 | 0 | +0.03(+0.75%) |
Sep 19, 2013 | 4.000 | 4.030 | 3.980 | 4.020 | 1,219,069 | -0.01(-0.25%) |
Sep 18, 2013 | 4.240 | 4.240 | 3.870 | 4.030 | 0 | -0.20(-4.73%) |
Sep 17, 2013 | 4.380 | 4.380 | 4.180 | 4.230 | 0 | -0.13(-2.98%) |
Sep 16, 2013 | 4.410 | 4.430 | 4.340 | 4.360 | 0 | -0.02(-0.46%) |
Sep 13, 2013 | 4.360 | 4.380 | 4.290 | 4.380 | 0 | +0.04(+0.92%) |
Sep 12, 2013 | 4.360 | 4.400 | 4.330 | 4.340 | 0 | -0.04(-0.91%) |
Sep 11, 2013 | 4.400 | 4.450 | 4.360 | 4.380 | 0 | -0.01(-0.23%) |
Sep 10, 2013 | 4.370 | 4.440 | 4.330 | 4.390 | 878,285 | +0.02(+0.46%) |
Sep 09, 2013 | 4.300 | 4.380 | 4.180 | 4.370 | 1,122,561 | +0.09(+2.10%) |
Sep 06, 2013 | 4.330 | 4.350 | 4.230 | 4.280 | 0 | -0.04(-0.93%) |
Sep 05, 2013 | 4.350 | 4.380 | 4.310 | 4.320 | 0 | -0.04(-0.92%) |
Sep 04, 2013 | 4.380 | 4.400 | 4.330 | 4.360 | 0 | -0.02(-0.46%) |
Sep 03, 2013 | 4.450 | 4.470 | 4.380 | 4.380 | 0 | -0.02(-0.45%) |
Aug 30, 2013 | 4.430 | 4.470 | 4.390 | 4.400 | 0 | -0.03(-0.68%) |
Aug 29, 2013 | 4.370 | 4.470 | 4.370 | 4.430 | 480,386 | +0.05(+1.14%) |
Aug 28, 2013 | 4.410 | 4.460 | 4.370 | 4.380 | 0 | -0.03(-0.68%) |
Aug 27, 2013 | 4.450 | 4.470 | 4.410 | 4.410 | 480,315 | -0.07(-1.56%) |
Aug 26, 2013 | 4.480 | 4.500 | 4.450 | 4.480 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 4.500 | 4.500 | 4.450 | 4.480 | 0 | -0.01(-0.22%) |
Aug 22, 2013 | 4.490 | 4.505 | 4.460 | 4.490 | 366,367 | +0.04(+0.90%) |
Aug 21, 2013 | 4.490 | 4.530 | 4.450 | 4.450 | 0 | -0.04(-0.89%) |
Aug 20, 2013 | 4.470 | 4.510 | 4.440 | 4.490 | 462,226 | +0.04(+0.90%) |
Aug 19, 2013 | 4.410 | 4.510 | 4.410 | 4.450 | 538,449 | +0.04(+0.91%) |
Aug 16, 2013 | 4.460 | 4.510 | 4.380 | 4.410 | 0 | -0.08(-1.78%) |
Aug 15, 2013 | 4.450 | 4.515 | 4.410 | 4.490 | 667,749 | -0.01(-0.22%) |
Aug 14, 2013 | 4.550 | 4.580 | 4.490 | 4.500 | 425,160 | -0.06(-1.32%) |
Aug 13, 2013 | 4.550 | 4.580 | 4.520 | 4.560 | 561,607 | +0.01(+0.22%) |
Aug 12, 2013 | 4.500 | 4.600 | 4.490 | 4.550 | 724,611 | +0.01(+0.22%) |
Aug 09, 2013 | 4.590 | 4.650 | 4.530 | 4.540 | 785,800 | -0.03(-0.66%) |
Aug 08, 2013 | 4.620 | 4.670 | 4.500 | 4.570 | 1,364,030 | -0.01(-0.22%) |
Aug 07, 2013 | 4.500 | 4.660 | 4.380 | 4.580 | 1,980,820 | +0.14(+3.15%) |
Aug 06, 2013 | 4.380 | 4.440 | 4.380 | 4.440 | 989,588 | +0.05(+1.14%) |
Aug 05, 2013 | 4.310 | 4.420 | 4.310 | 4.390 | 368,242 | +0.04(+0.92%) |
Aug 02, 2013 | 4.400 | 4.430 | 4.330 | 4.350 | 442,963 | -0.07(-1.58%) |
Aug 01, 2013 | 4.440 | 4.460 | 4.350 | 4.420 | 540,205 | +0.00(+0.00%) |
Jul 31, 2013 | 4.280 | 4.440 | 4.260 | 4.420 | 0 | +0.14(+3.27%) |
Jul 30, 2013 | 4.300 | 4.330 | 4.250 | 4.280 | 0 | -0.02(-0.47%) |
Jul 29, 2013 | 4.380 | 4.400 | 4.290 | 4.300 | 413,857 | -0.06(-1.38%) |
Jul 26, 2013 | 4.440 | 4.450 | 4.330 | 4.360 | 0 | -0.08(-1.80%) |
Jul 25, 2013 | 4.240 | 4.480 | 4.189 | 4.440 | 0 | +0.21(+4.96%) |
Jul 24, 2013 | 4.310 | 4.390 | 4.180 | 4.230 | 0 | -0.07(-1.63%) |
Jul 23, 2013 | 4.370 | 4.400 | 4.289 | 4.300 | 0 | -0.10(-2.27%) |
Jul 22, 2013 | 4.280 | 4.400 | 4.080 | 4.400 | 0 | +0.07(+1.62%) |
Jul 19, 2013 | 4.530 | 4.540 | 4.300 | 4.330 | 1,597,719 | -0.22(-4.84%) |
Jul 18, 2013 | 4.550 | 4.580 | 4.530 | 4.550 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 4.560 | 4.565 | 4.520 | 4.550 | 601,313 | -0.01(-0.22%) |
Jul 16, 2013 | 4.530 | 4.560 | 4.520 | 4.560 | 0 | +0.02(+0.44%) |
Jul 15, 2013 | 4.540 | 4.540 | 4.500 | 4.540 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 4.550 | 4.560 | 4.500 | 4.540 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.520 | 4.540 | 4.470 | 4.540 | 0 | +0.04(+0.89%) |
Jul 10, 2013 | 4.480 | 4.510 | 4.430 | 4.500 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 4.500 | 4.500 | 4.470 | 4.500 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 4.470 | 4.520 | 4.410 | 4.500 | 0 | +0.05(+1.12%) |
Jul 05, 2013 | 4.350 | 4.450 | 4.250 | 4.450 | 0 | +0.18(+4.22%) |
Jul 03, 2013 | 4.360 | 4.370 | 4.270 | 4.270 | 0 | -0.08(-1.84%) |
Jul 02, 2013 | 4.240 | 4.370 | 4.210 | 4.350 | 0 | +0.12(+2.84%) |
Jul 01, 2013 | 4.160 | 4.230 | 4.130 | 4.230 | 1,117,199 | +0.07(+1.68%) |
Jun 28, 2013 | 4.150 | 4.180 | 4.120 | 4.160 | 1,712,251 | +0.00(+0.00%) |
Jun 27, 2013 | 4.100 | 4.180 | 4.090 | 4.160 | 0 | +0.09(+2.21%) |
Jun 26, 2013 | 4.070 | 4.100 | 4.060 | 4.070 | 0 | +0.01(+0.25%) |
Jun 25, 2013 | 4.180 | 4.200 | 4.040 | 4.060 | 0 | -0.10(-2.40%) |
Jun 24, 2013 | 4.060 | 4.250 | 4.030 | 4.160 | 1,227,038 | +0.08(+1.96%) |
Jun 21, 2013 | 4.100 | 4.120 | 4.050 | 4.080 | 1,164,874 | +0.00(+0.00%) |
Jun 20, 2013 | 4.070 | 4.100 | 4.020 | 4.080 | 0 | -0.02(-0.49%) |
Jun 19, 2013 | 4.090 | 4.120 | 4.080 | 4.100 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 4.070 | 4.140 | 4.050 | 4.100 | 0 | +0.01(+0.24%) |
Jun 17, 2013 | 4.150 | 4.150 | 4.030 | 4.090 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.040 | 4.100 | 4.000 | 4.090 | 0 | +0.06(+1.49%) |
Jun 13, 2013 | 4.060 | 4.100 | 4.010 | 4.030 | 932,543 | +0.01(+0.25%) |
Jun 12, 2013 | 4.110 | 4.140 | 4.020 | 4.020 | 817,727 | -0.08(-1.95%) |
Jun 11, 2013 | 4.090 | 4.130 | 4.030 | 4.100 | 899,802 | -0.01(-0.24%) |
Jun 10, 2013 | 4.100 | 4.200 | 4.070 | 4.110 | 0 | +0.03(+0.74%) |
Jun 07, 2013 | 4.160 | 4.170 | 4.060 | 4.080 | 0 | -0.04(-0.97%) |
Jun 06, 2013 | 4.180 | 4.199 | 4.050 | 4.120 | 930,157 | -0.04(-0.96%) |
Jun 05, 2013 | 4.170 | 4.230 | 4.100 | 4.160 | 943,220 | -0.04(-0.95%) |
Jun 04, 2013 | 4.010 | 4.200 | 4.010 | 4.200 | 0 | +0.21(+5.26%) |
Jun 03, 2013 | 4.080 | 4.090 | 3.980 | 3.990 | 1,748,630 | -0.07(-1.72%) |
May 31, 2013 | 4.120 | 4.140 | 4.050 | 4.060 | 796,185 | -0.03(-0.73%) |
May 30, 2013 | 4.040 | 4.110 | 4.030 | 4.090 | 523,444 | +0.07(+1.74%) |
May 29, 2013 | 4.080 | 4.100 | 4.020 | 4.020 | 765,157 | -0.06(-1.47%) |
May 28, 2013 | 4.160 | 4.200 | 4.060 | 4.080 | 963,934 | -0.03(-0.73%) |
May 24, 2013 | 4.050 | 4.120 | 4.000 | 4.110 | 0 | +0.06(+1.48%) |
May 23, 2013 | 3.900 | 4.060 | 3.870 | 4.050 | 0 | +0.09(+2.27%) |
May 22, 2013 | 4.060 | 4.140 | 3.940 | 3.960 | 1,462,249 | -0.10(-2.46%) |
May 21, 2013 | 4.110 | 4.130 | 4.020 | 4.060 | 0 | -0.03(-0.73%) |
May 20, 2013 | 4.080 | 4.160 | 4.050 | 4.090 | 0 | +0.03(+0.74%) |
May 17, 2013 | 4.000 | 4.070 | 3.990 | 4.060 | 0 | +0.08(+2.01%) |
May 16, 2013 | 4.010 | 4.030 | 3.920 | 3.980 | 1,221,046 | -0.02(-0.50%) |
May 15, 2013 | 4.000 | 4.000 | 3.930 | 4.000 | 0 | +0.22(+5.82%) |
May 13, 2013 | 3.770 | 3.870 | 3.730 | 3.780 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.650 | 3.800 | 3.650 | 3.780 | 0 | +0.11(+3.00%) |
May 09, 2013 | 3.710 | 3.730 | 3.670 | 3.670 | 0 | -0.07(-1.87%) |
May 08, 2013 | 3.780 | 3.800 | 3.680 | 3.740 | 0 | -0.12(-3.11%) |
May 07, 2013 | 3.950 | 3.980 | 3.820 | 3.860 | 0 | -0.07(-1.78%) |
May 06, 2013 | 4.000 | 4.100 | 3.920 | 3.930 | 0 | -0.03(-0.76%) |
May 03, 2013 | 3.800 | 3.970 | 3.760 | 3.960 | 0 | +0.20(+5.32%) |
May 02, 2013 | 3.650 | 3.820 | 3.650 | 3.760 | 0 | +0.11(+3.01%) |
May 01, 2013 | 3.800 | 3.810 | 3.650 | 3.650 | 0 | -0.14(-3.69%) |
Apr 30, 2013 | 3.820 | 3.860 | 3.730 | 3.790 | 0 | -0.03(-0.79%) |
Apr 29, 2013 | 3.900 | 3.929 | 3.810 | 3.820 | 780,416 | -0.06(-1.55%) |
Apr 26, 2013 | 3.820 | 3.900 | 3.770 | 3.880 | 1,453,053 | +0.09(+2.37%) |
Apr 25, 2013 | 3.570 | 3.800 | 3.550 | 3.790 | 1,661,726 | +0.24(+6.76%) |
Apr 24, 2013 | 3.510 | 3.585 | 3.495 | 3.550 | 680,554 | +0.04(+1.14%) |
Apr 23, 2013 | 3.540 | 3.560 | 3.490 | 3.510 | 1,184,226 | -0.02(-0.57%) |
Apr 22, 2013 | 3.590 | 3.590 | 3.500 | 3.530 | 637,632 | -0.04(-1.12%) |
Apr 19, 2013 | 3.500 | 3.590 | 3.490 | 3.570 | 578,759 | +0.07(+2.00%) |
Apr 18, 2013 | 3.530 | 3.545 | 3.470 | 3.500 | 653,851 | -0.04(-1.13%) |
Apr 17, 2013 | 3.520 | 3.580 | 3.460 | 3.540 | 973,875 | -0.01(-0.28%) |
Apr 16, 2013 | 3.510 | 3.560 | 3.435 | 3.550 | 1,020,261 | +0.07(+2.01%) |
Apr 15, 2013 | 3.630 | 3.630 | 3.480 | 3.480 | 1,247,970 | -0.15(-4.13%) |
Apr 12, 2013 | 3.550 | 3.630 | 3.520 | 3.630 | 1,104,279 | +0.06(+1.68%) |
Apr 11, 2013 | 3.530 | 3.600 | 3.470 | 3.570 | 999,964 | +0.05(+1.42%) |
Apr 10, 2013 | 3.500 | 3.560 | 3.500 | 3.520 | 739,054 | +0.01(+0.28%) |
Apr 09, 2013 | 3.460 | 3.560 | 3.440 | 3.510 | 942,851 | +0.06(+1.74%) |
Apr 08, 2013 | 3.490 | 3.530 | 3.410 | 3.450 | 581,765 | -0.05(-1.43%) |
Apr 05, 2013 | 3.400 | 3.520 | 3.400 | 3.500 | 739,335 | +0.07(+2.04%) |
Apr 04, 2013 | 3.500 | 3.510 | 3.400 | 3.430 | 999,230 | -0.07(-2.00%) |
Apr 03, 2013 | 3.600 | 3.600 | 3.500 | 3.500 | 652,020 | -0.02(-0.57%) |
Apr 02, 2013 | 3.560 | 3.580 | 3.500 | 3.520 | 630,474 | -0.01(-0.28%) |