Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.764 | 4.774 | 4.750 | 4.774 | 584,574 | +0.01(+0.20%) |
Apr 29, 2014 | 4.755 | 4.774 | 4.750 | 4.764 | 651,413 | +0.00(+0.10%) |
Apr 28, 2014 | 4.769 | 4.769 | 4.745 | 4.760 | 624,499 | +0.01(+0.25%) |
Apr 25, 2014 | 4.743 | 4.762 | 4.724 | 4.747 | 745,529 | +0.01(+0.30%) |
Apr 24, 2014 | 4.743 | 4.757 | 4.724 | 4.733 | 633,208 | -0.02(-0.40%) |
Apr 23, 2014 | 4.719 | 4.757 | 4.716 | 4.752 | 598,694 | +0.03(+0.71%) |
Apr 22, 2014 | 4.714 | 4.728 | 4.708 | 4.719 | 806,625 | +0.00(+0.10%) |
Apr 21, 2014 | 4.714 | 4.724 | 4.695 | 4.714 | 612,028 | +0.01(+0.20%) |
Apr 17, 2014 | 4.709 | 4.705 | 4.705 | 4.705 | 584,530 | -0.00(-0.10%) |
Apr 16, 2014 | 4.685 | 4.709 | 4.681 | 4.709 | 616,200 | +0.03(+0.61%) |
Apr 15, 2014 | 4.681 | 4.690 | 4.662 | 4.681 | 638,836 | -0.00(-0.10%) |
Apr 14, 2014 | 4.671 | 4.690 | 4.671 | 4.685 | 711,857 | +0.02(+0.41%) |
Apr 11, 2014 | 4.647 | 4.676 | 4.643 | 4.666 | 613,256 | +0.02(+0.41%) |
Apr 10, 2014 | 4.662 | 4.676 | 4.633 | 4.647 | 914,196 | +0.00(+0.00%) |
Apr 09, 2014 | 4.628 | 4.652 | 4.623 | 4.647 | 753,518 | +0.01(+0.31%) |
Apr 08, 2014 | 4.643 | 4.652 | 4.628 | 4.633 | 681,178 | -0.02(-0.51%) |
Apr 07, 2014 | 4.633 | 4.662 | 4.633 | 4.657 | 658,333 | +0.02(+0.52%) |
Apr 04, 2014 | 4.614 | 4.656 | 4.614 | 4.633 | 687,086 | +0.01(+0.21%) |
Apr 03, 2014 | 4.614 | 4.623 | 4.609 | 4.623 | 615,016 | +0.00(+0.10%) |
Apr 02, 2014 | 4.623 | 4.643 | 4.604 | 4.619 | 958,429 | -0.01(-0.21%) |
Apr 01, 2014 | 4.676 | 4.676 | 4.628 | 4.628 | 982,296 | -0.05(-1.02%) |
Mar 31, 2014 | 4.666 | 4.690 | 4.662 | 4.676 | 628,520 | +0.01(+0.20%) |
Mar 28, 2014 | 4.666 | 4.676 | 4.662 | 4.666 | 614,580 | +0.00(+0.00%) |
Mar 27, 2014 | 4.633 | 4.671 | 4.632 | 4.666 | 782,126 | +0.03(+0.67%) |
Mar 26, 2014 | 4.654 | 4.669 | 4.635 | 4.635 | 862,467 | -0.02(-0.41%) |
Mar 25, 2014 | 4.669 | 4.669 | 4.650 | 4.654 | 627,207 | -0.00(-0.10%) |
Mar 24, 2014 | 4.650 | 4.664 | 4.645 | 4.659 | 456,985 | +0.00(+0.00%) |
Mar 21, 2014 | 4.654 | 4.678 | 4.654 | 4.659 | 736,167 | +0.00(+0.10%) |
Mar 20, 2014 | 4.635 | 4.659 | 4.626 | 4.654 | 717,826 | +0.02(+0.41%) |
Mar 19, 2014 | 4.645 | 4.659 | 4.631 | 4.635 | 594,675 | -0.02(-0.41%) |
Mar 18, 2014 | 4.654 | 4.669 | 4.640 | 4.654 | 566,719 | +0.00(+0.10%) |
Mar 17, 2014 | 4.659 | 4.673 | 4.640 | 4.650 | 662,140 | +0.00(+0.00%) |
Mar 14, 2014 | 4.664 | 4.683 | 4.649 | 4.650 | 530,586 | -0.02(-0.41%) |
Mar 13, 2014 | 4.659 | 4.669 | 4.640 | 4.669 | 631,355 | +0.01(+0.20%) |
Mar 12, 2014 | 4.621 | 4.659 | 4.621 | 4.659 | 534,029 | +0.02(+0.41%) |
Mar 11, 2014 | 4.626 | 4.645 | 4.621 | 4.640 | 524,632 | +0.00(+0.10%) |
Mar 10, 2014 | 4.640 | 4.654 | 4.616 | 4.635 | 657,091 | +0.01(+0.20%) |
Mar 07, 2014 | 4.635 | 4.640 | 4.607 | 4.626 | 553,925 | -0.00(-0.10%) |
Mar 06, 2014 | 4.631 | 4.645 | 4.626 | 4.631 | 399,793 | -0.01(-0.31%) |
Mar 05, 2014 | 4.616 | 4.664 | 4.616 | 4.645 | 804,638 | +0.03(+0.62%) |
Mar 04, 2014 | 4.631 | 4.645 | 4.612 | 4.616 | 461,011 | +0.00(+0.00%) |
Mar 03, 2014 | 4.602 | 4.621 | 4.583 | 4.616 | 592,873 | +0.00(+0.10%) |
Feb 28, 2014 | 4.579 | 4.616 | 4.579 | 4.612 | 554,383 | +0.03(+0.72%) |
Feb 27, 2014 | 4.597 | 4.607 | 4.574 | 4.579 | 719,320 | -0.02(-0.51%) |
Feb 26, 2014 | 4.621 | 4.631 | 4.602 | 4.602 | 794,224 | -0.02(-0.46%) |
Feb 25, 2014 | 4.628 | 4.652 | 4.614 | 4.624 | 730,496 | +0.00(+0.10%) |
Feb 24, 2014 | 4.614 | 4.651 | 4.614 | 4.619 | 801,583 | +0.00(+0.00%) |
Feb 21, 2014 | 4.619 | 4.633 | 4.609 | 4.619 | 692,925 | +0.01(+0.20%) |
Feb 20, 2014 | 4.609 | 4.624 | 4.595 | 4.609 | 726,307 | +0.02(+0.41%) |
Feb 19, 2014 | 4.581 | 4.628 | 4.572 | 4.591 | 1,055,842 | +0.01(+0.21%) |
Feb 18, 2014 | 4.567 | 4.591 | 4.553 | 4.581 | 721,305 | +0.03(+0.62%) |
Feb 14, 2014 | 4.562 | 4.553 | 4.553 | 4.553 | 698,558 | +0.00(+0.00%) |
Feb 13, 2014 | 4.548 | 4.574 | 4.543 | 4.553 | 648,225 | +0.00(+0.00%) |
Feb 12, 2014 | 4.539 | 4.567 | 4.539 | 4.553 | 563,298 | +0.00(+0.00%) |
Feb 11, 2014 | 4.529 | 4.567 | 4.529 | 4.553 | 694,527 | +0.02(+0.42%) |
Feb 10, 2014 | 4.492 | 4.548 | 4.490 | 4.534 | 1,019,950 | +0.04(+0.94%) |
Feb 07, 2014 | 4.459 | 4.506 | 4.459 | 4.492 | 1,071,003 | +0.02(+0.53%) |
Feb 06, 2014 | 4.463 | 4.473 | 4.440 | 4.468 | 700,102 | +0.02(+0.42%) |
Feb 05, 2014 | 4.445 | 4.459 | 4.435 | 4.449 | 513,018 | -0.01(-0.21%) |
Feb 04, 2014 | 4.440 | 4.468 | 4.430 | 4.459 | 586,056 | +0.02(+0.53%) |
Feb 03, 2014 | 4.478 | 4.496 | 4.430 | 4.435 | 777,897 | -0.06(-1.36%) |
Jan 31, 2014 | 4.468 | 4.496 | 4.454 | 4.496 | 625,002 | +0.03(+0.63%) |
Jan 30, 2014 | 4.468 | 4.487 | 4.449 | 4.468 | 772,337 | +0.01(+0.21%) |
Jan 29, 2014 | 4.463 | 4.478 | 4.449 | 4.459 | 943,631 | +0.01(+0.16%) |
Jan 28, 2014 | 4.438 | 4.480 | 4.438 | 4.452 | 807,046 | +0.02(+0.53%) |
Jan 27, 2014 | 4.428 | 4.441 | 4.419 | 4.428 | 764,691 | +0.00(+0.11%) |
Jan 24, 2014 | 4.428 | 4.442 | 4.419 | 4.424 | 777,148 | -0.02(-0.53%) |
Jan 23, 2014 | 4.419 | 4.447 | 4.419 | 4.447 | 702,038 | +0.01(+0.21%) |
Jan 22, 2014 | 4.442 | 4.456 | 4.433 | 4.438 | 607,804 | +0.00(+0.11%) |
Jan 21, 2014 | 4.428 | 4.442 | 4.400 | 4.433 | 1,259,821 | +0.03(+0.74%) |
Jan 17, 2014 | 4.410 | 4.400 | 4.400 | 4.400 | 949,504 | -0.00(-0.11%) |
Jan 16, 2014 | 4.419 | 4.442 | 4.400 | 4.405 | 853,380 | -0.01(-0.32%) |
Jan 15, 2014 | 4.419 | 4.442 | 4.400 | 4.419 | 813,554 | +0.00(+0.00%) |
Jan 14, 2014 | 4.414 | 4.442 | 4.410 | 4.419 | 804,202 | -0.01(-0.21%) |
Jan 13, 2014 | 4.442 | 4.470 | 4.424 | 4.428 | 955,475 | -0.04(-0.94%) |
Jan 10, 2014 | 4.419 | 4.470 | 4.414 | 4.470 | 1,064,794 | +0.07(+1.49%) |
Jan 09, 2014 | 4.377 | 4.405 | 4.372 | 4.405 | 834,550 | +0.04(+0.86%) |
Jan 08, 2014 | 4.353 | 4.376 | 4.349 | 4.367 | 747,037 | +0.01(+0.32%) |
Jan 07, 2014 | 4.372 | 4.391 | 4.349 | 4.353 | 1,132,250 | -0.02(-0.43%) |
Jan 06, 2014 | 4.419 | 4.428 | 4.349 | 4.372 | 2,345,097 | -0.06(-1.27%) |
Jan 03, 2014 | 4.396 | 4.442 | 4.396 | 4.428 | 995,266 | +0.03(+0.69%) |
Jan 02, 2014 | 4.405 | 4.410 | 4.396 | 4.398 | 944,596 | -0.01(-0.16%) |
Dec 31, 2013 | 4.414 | 4.405 | 4.405 | 4.405 | 1,217,247 | -0.02(-0.53%) |
Dec 30, 2013 | 4.466 | 4.489 | 4.419 | 4.428 | 1,435,877 | -0.05(-1.04%) |
Dec 27, 2013 | 4.489 | 4.494 | 4.466 | 4.475 | 845,512 | -0.00(-0.05%) |
Dec 26, 2013 | 4.482 | 4.491 | 4.473 | 4.477 | 822,692 | -0.01(-0.31%) |
Dec 24, 2013 | 4.463 | 4.496 | 4.454 | 4.491 | 570,855 | +0.03(+0.73%) |
Dec 23, 2013 | 4.431 | 4.468 | 4.426 | 4.459 | 1,155,494 | +0.03(+0.79%) |
Dec 20, 2013 | 4.431 | 4.450 | 4.419 | 4.424 | 1,364,563 | -0.01(-0.16%) |
Dec 19, 2013 | 4.422 | 4.445 | 4.417 | 4.431 | 839,561 | -0.01(-0.31%) |
Dec 18, 2013 | 4.412 | 4.473 | 4.408 | 4.445 | 1,098,079 | +0.03(+0.74%) |
Dec 17, 2013 | 4.412 | 4.422 | 4.412 | 4.412 | 1,005,606 | -0.00(-0.11%) |
Dec 16, 2013 | 4.422 | 4.445 | 4.412 | 4.417 | 725,387 | -0.00(-0.10%) |
Dec 13, 2013 | 4.417 | 4.431 | 4.412 | 4.422 | 931,877 | +0.01(+0.21%) |
Dec 12, 2013 | 4.422 | 4.431 | 4.412 | 4.412 | 1,026,098 | -0.01(-0.31%) |
Dec 11, 2013 | 4.436 | 4.459 | 4.417 | 4.426 | 987,369 | -0.06(-1.24%) |
Dec 10, 2013 | 4.496 | 4.496 | 4.463 | 4.482 | 1,060,187 | +0.02(+0.52%) |
Dec 09, 2013 | 4.426 | 4.459 | 4.422 | 4.459 | 750,235 | +0.03(+0.73%) |
Dec 06, 2013 | 4.426 | 4.440 | 4.422 | 4.426 | 705,284 | +0.01(+0.21%) |
Dec 05, 2013 | 4.426 | 4.463 | 4.417 | 4.417 | 1,091,493 | -0.01(-0.31%) |
Dec 04, 2013 | 4.454 | 4.463 | 4.417 | 4.431 | 1,326,017 | -0.04(-0.93%) |
Dec 03, 2013 | 4.459 | 4.473 | 4.450 | 4.473 | 982,439 | +0.01(+0.21%) |
Dec 02, 2013 | 4.491 | 4.505 | 4.463 | 4.463 | 720,345 | -0.02(-0.41%) |
Nov 29, 2013 | 4.473 | 4.501 | 4.470 | 4.482 | 134,836 | +0.02(+0.42%) |
Nov 27, 2013 | 4.459 | 4.468 | 4.459 | 4.463 | 716,629 | +0.00(+0.10%) |
Nov 26, 2013 | 4.463 | 4.482 | 4.459 | 4.459 | 850,057 | -0.01(-0.16%) |
Nov 25, 2013 | 4.498 | 4.498 | 4.452 | 4.466 | 913,644 | +0.02(+0.41%) |
Nov 22, 2013 | 4.452 | 4.466 | 4.443 | 4.447 | 893,631 | -0.01(-0.21%) |
Nov 21, 2013 | 4.452 | 4.480 | 4.447 | 4.457 | 625,262 | +0.01(+0.21%) |
Nov 20, 2013 | 4.457 | 4.493 | 4.443 | 4.447 | 837,657 | -0.01(-0.31%) |
Nov 19, 2013 | 4.461 | 4.484 | 4.452 | 4.461 | 776,047 | -0.04(-0.82%) |
Nov 18, 2013 | 4.484 | 4.507 | 4.456 | 4.498 | 831,269 | +0.03(+0.62%) |
Nov 15, 2013 | 4.452 | 4.479 | 4.438 | 4.470 | 722,954 | +0.03(+0.62%) |
Nov 14, 2013 | 4.452 | 4.475 | 4.438 | 4.443 | 825,442 | +0.00(+0.10%) |
Nov 12, 2013 | 4.484 | 4.507 | 4.433 | 4.438 | 989,079 | -0.04(-0.93%) |
Nov 11, 2013 | 4.438 | 4.480 | 4.438 | 4.480 | 570,940 | +0.03(+0.73%) |
Nov 08, 2013 | 4.466 | 4.470 | 4.433 | 4.447 | 814,388 | -0.03(-0.62%) |
Nov 07, 2013 | 4.484 | 4.503 | 4.475 | 4.475 | 534,763 | -0.03(-0.61%) |
Nov 06, 2013 | 4.475 | 4.512 | 4.475 | 4.503 | 688,871 | +0.02(+0.41%) |
Nov 05, 2013 | 4.457 | 4.489 | 4.457 | 4.484 | 533,337 | +0.03(+0.62%) |
Nov 04, 2013 | 4.470 | 4.493 | 4.452 | 4.457 | 653,502 | -0.02(-0.41%) |
Nov 01, 2013 | 4.475 | 4.493 | 4.466 | 4.475 | 605,546 | +0.00(+0.00%) |
Oct 31, 2013 | 4.493 | 4.512 | 4.466 | 4.475 | 716,022 | -0.01(-0.31%) |
Oct 30, 2013 | 4.540 | 4.540 | 4.475 | 4.489 | 667,468 | -0.04(-0.82%) |
Oct 29, 2013 | 4.540 | 4.577 | 4.517 | 4.526 | 860,453 | -0.01(-0.15%) |
Oct 28, 2013 | 4.514 | 4.537 | 4.510 | 4.533 | 551,482 | +0.02(+0.51%) |
Oct 25, 2013 | 4.473 | 4.524 | 4.473 | 4.510 | 656,252 | +0.02(+0.51%) |
Oct 24, 2013 | 4.491 | 4.510 | 4.478 | 4.487 | 802,623 | -0.02(-0.41%) |
Oct 23, 2013 | 4.482 | 4.514 | 4.482 | 4.505 | 665,648 | +0.02(+0.51%) |
Oct 22, 2013 | 4.450 | 4.496 | 4.446 | 4.482 | 956,059 | +0.04(+0.82%) |
Oct 21, 2013 | 4.427 | 4.459 | 4.423 | 4.446 | 941,874 | +0.00(+0.00%) |
Oct 18, 2013 | 4.455 | 4.464 | 4.446 | 4.446 | 724,998 | +0.00(+0.10%) |
Oct 17, 2013 | 4.372 | 4.446 | 4.372 | 4.441 | 729,611 | +0.06(+1.47%) |
Oct 16, 2013 | 4.368 | 4.386 | 4.359 | 4.377 | 954,593 | +0.01(+0.32%) |
Oct 15, 2013 | 4.386 | 4.409 | 4.359 | 4.363 | 743,523 | -0.02(-0.52%) |
Oct 14, 2013 | 4.436 | 4.455 | 4.377 | 4.386 | 930,967 | -0.06(-1.44%) |
Oct 11, 2013 | 4.409 | 4.469 | 4.409 | 4.450 | 714,571 | +0.01(+0.31%) |
Oct 10, 2013 | 4.386 | 4.450 | 4.386 | 4.436 | 1,084,333 | +0.08(+1.79%) |
Oct 09, 2013 | 4.363 | 4.377 | 4.354 | 4.359 | 698,562 | +0.00(+0.00%) |
Oct 08, 2013 | 4.354 | 4.368 | 4.354 | 4.359 | 720,397 | +0.00(+0.00%) |
Oct 07, 2013 | 4.359 | 4.375 | 4.354 | 4.359 | 670,782 | -0.00(-0.10%) |
Oct 04, 2013 | 4.386 | 4.395 | 4.363 | 4.363 | 527,965 | -0.01(-0.21%) |
Oct 03, 2013 | 4.404 | 4.414 | 4.363 | 4.372 | 1,026,981 | -0.03(-0.63%) |
Oct 02, 2013 | 4.400 | 4.427 | 4.391 | 4.400 | 992,150 | -0.00(-0.10%) |
Oct 01, 2013 | 4.404 | 4.414 | 4.400 | 4.404 | 1,058,540 | +0.00(+0.00%) |
Sep 30, 2013 | 4.400 | 4.409 | 4.400 | 4.404 | 1,172,957 | -0.00(-0.10%) |
Sep 27, 2013 | 4.414 | 4.427 | 4.400 | 4.409 | 652,669 | -0.01(-0.21%) |
Sep 26, 2013 | 4.432 | 4.441 | 4.418 | 4.418 | 757,915 | -0.00(-0.05%) |
Sep 25, 2013 | 4.398 | 4.443 | 4.398 | 4.420 | 654,480 | +0.03(+0.62%) |
Sep 24, 2013 | 4.398 | 4.420 | 4.393 | 4.393 | 848,576 | +0.01(+0.21%) |
Sep 23, 2013 | 4.398 | 4.411 | 4.384 | 4.384 | 951,857 | -0.01(-0.31%) |
Sep 20, 2013 | 4.407 | 4.443 | 4.398 | 4.398 | 933,307 | -0.02(-0.51%) |
Sep 19, 2013 | 4.448 | 4.479 | 4.420 | 4.420 | 963,579 | -0.05(-1.02%) |
Sep 18, 2013 | 4.411 | 4.475 | 4.393 | 4.466 | 1,206,936 | +0.04(+0.82%) |
Sep 17, 2013 | 4.420 | 4.439 | 4.416 | 4.429 | 642,961 | +0.01(+0.21%) |
Sep 16, 2013 | 4.434 | 4.443 | 4.416 | 4.420 | 766,808 | +0.00(+0.10%) |
Sep 13, 2013 | 4.416 | 4.430 | 4.416 | 4.416 | 789,552 | +0.01(+0.31%) |
Sep 12, 2013 | 4.439 | 4.461 | 4.402 | 4.402 | 920,241 | -0.05(-1.02%) |
Sep 11, 2013 | 4.434 | 4.461 | 4.416 | 4.448 | 1,145,195 | -0.01(-0.31%) |
Sep 10, 2013 | 4.489 | 4.489 | 4.445 | 4.461 | 1,036,354 | +0.04(+0.93%) |
Sep 09, 2013 | 4.439 | 4.448 | 4.402 | 4.420 | 877,881 | -0.01(-0.21%) |
Sep 06, 2013 | 4.443 | 4.452 | 4.425 | 4.429 | 818,807 | +0.00(+0.10%) |
Sep 05, 2013 | 4.452 | 4.493 | 4.407 | 4.425 | 1,367,421 | -0.02(-0.41%) |
Sep 04, 2013 | 4.448 | 4.469 | 4.425 | 4.443 | 768,715 | -0.00(-0.10%) |
Sep 03, 2013 | 4.516 | 4.525 | 4.439 | 4.448 | 1,170,076 | -0.05(-1.01%) |
Aug 30, 2013 | 4.507 | 4.516 | 4.489 | 4.493 | 392,089 | +0.00(+0.10%) |
Aug 29, 2013 | 4.511 | 4.516 | 4.484 | 4.489 | 561,642 | -0.01(-0.30%) |
Aug 28, 2013 | 4.493 | 4.516 | 4.475 | 4.502 | 585,787 | +0.03(+0.56%) |
Aug 27, 2013 | 4.482 | 4.500 | 4.446 | 4.477 | 772,585 | -0.02(-0.50%) |
Aug 26, 2013 | 4.504 | 4.523 | 4.500 | 4.500 | 690,507 | +0.01(+0.30%) |
Aug 23, 2013 | 4.500 | 4.532 | 4.473 | 4.486 | 777,357 | +0.00(+0.10%) |
Aug 22, 2013 | 4.491 | 4.532 | 4.473 | 4.482 | 705,525 | +0.00(+0.00%) |
Aug 21, 2013 | 4.491 | 4.495 | 4.441 | 4.482 | 920,339 | -0.03(-0.60%) |
Aug 20, 2013 | 4.459 | 4.532 | 4.429 | 4.509 | 1,422,098 | +0.09(+2.15%) |
Aug 19, 2013 | 4.482 | 4.482 | 4.409 | 4.414 | 1,562,144 | -0.06(-1.41%) |
Aug 16, 2013 | 4.500 | 4.504 | 4.459 | 4.477 | 953,173 | -0.01(-0.20%) |
Aug 15, 2013 | 4.523 | 4.523 | 4.473 | 4.486 | 1,205,013 | -0.04(-0.80%) |
Aug 14, 2013 | 4.563 | 4.568 | 4.523 | 4.523 | 953,122 | -0.04(-0.79%) |
Aug 13, 2013 | 4.568 | 4.586 | 4.550 | 4.559 | 649,116 | -0.00(-0.10%) |
Aug 12, 2013 | 4.590 | 4.590 | 4.541 | 4.563 | 856,654 | +0.03(+0.70%) |
Aug 09, 2013 | 4.550 | 4.577 | 4.523 | 4.532 | 728,192 | -0.02(-0.50%) |
Aug 08, 2013 | 4.590 | 4.608 | 4.550 | 4.554 | 585,059 | -0.01(-0.30%) |
Aug 07, 2013 | 4.563 | 4.590 | 4.554 | 4.568 | 867,911 | +0.01(+0.30%) |
Aug 06, 2013 | 4.572 | 4.581 | 4.550 | 4.554 | 549,555 | -0.03(-0.59%) |
Aug 05, 2013 | 4.577 | 4.599 | 4.559 | 4.581 | 690,257 | +0.00(+0.10%) |
Aug 02, 2013 | 4.577 | 4.586 | 4.527 | 4.577 | 606,266 | +0.03(+0.60%) |
Aug 01, 2013 | 4.568 | 4.599 | 4.541 | 4.550 | 665,937 | +0.00(+0.10%) |
Jul 31, 2013 | 4.586 | 4.586 | 4.532 | 4.545 | 646,118 | -0.04(-0.89%) |
Jul 30, 2013 | 4.604 | 4.617 | 4.577 | 4.586 | 443,021 | -0.02(-0.49%) |
Jul 29, 2013 | 4.622 | 4.626 | 4.595 | 4.608 | 484,239 | +0.01(+0.25%) |
Jul 26, 2013 | 4.602 | 4.611 | 4.575 | 4.597 | 638,977 | +0.00(+0.00%) |
Jul 25, 2013 | 4.543 | 4.606 | 4.543 | 4.597 | 746,169 | +0.04(+0.89%) |
Jul 24, 2013 | 4.561 | 4.575 | 4.543 | 4.557 | 644,422 | -0.02(-0.49%) |
Jul 23, 2013 | 4.566 | 4.584 | 4.544 | 4.579 | 612,889 | +0.04(+0.79%) |
Jul 22, 2013 | 4.543 | 4.575 | 4.525 | 4.543 | 797,605 | +0.00(+0.00%) |
Jul 19, 2013 | 4.525 | 4.548 | 4.521 | 4.543 | 418,196 | +0.01(+0.30%) |
Jul 18, 2013 | 4.507 | 4.548 | 4.507 | 4.530 | 506,816 | +0.01(+0.31%) |
Jul 17, 2013 | 4.512 | 4.534 | 4.494 | 4.516 | 511,106 | +0.00(+0.08%) |
Jul 16, 2013 | 4.530 | 4.548 | 4.503 | 4.512 | 544,392 | -0.03(-0.59%) |
Jul 15, 2013 | 4.494 | 4.557 | 4.489 | 4.539 | 804,626 | +0.06(+1.41%) |
Jul 12, 2013 | 4.512 | 4.525 | 4.453 | 4.476 | 637,886 | -0.04(-0.80%) |
Jul 11, 2013 | 4.485 | 4.530 | 4.485 | 4.512 | 767,441 | +0.04(+0.80%) |
Jul 10, 2013 | 4.426 | 4.480 | 4.413 | 4.476 | 1,073,571 | +0.07(+1.63%) |
Jul 09, 2013 | 4.426 | 4.426 | 4.404 | 4.404 | 605,241 | +0.01(+0.31%) |
Jul 08, 2013 | 4.390 | 4.426 | 4.368 | 4.390 | 837,082 | +0.01(+0.21%) |
Jul 05, 2013 | 4.422 | 4.440 | 4.372 | 4.381 | 725,174 | -0.04(-0.81%) |
Jul 03, 2013 | 4.404 | 4.426 | 4.381 | 4.417 | 332,780 | +0.01(+0.31%) |
Jul 02, 2013 | 4.390 | 4.431 | 4.390 | 4.404 | 722,230 | +0.00(+0.00%) |
Jul 01, 2013 | 4.449 | 4.467 | 4.386 | 4.404 | 779,903 | -0.01(-0.20%) |
Jun 28, 2013 | 4.408 | 4.453 | 4.408 | 4.413 | 659,921 | -0.02(-0.51%) |
Jun 27, 2013 | 4.471 | 4.480 | 4.431 | 4.435 | 755,522 | -0.03(-0.70%) |
Jun 26, 2013 | 4.458 | 4.476 | 4.422 | 4.467 | 739,473 | +0.05(+1.07%) |
Jun 25, 2013 | 4.397 | 4.424 | 4.353 | 4.420 | 929,714 | +0.08(+1.96%) |
Jun 24, 2013 | 4.362 | 4.371 | 4.308 | 4.335 | 1,507,904 | -0.04(-1.02%) |
Jun 21, 2013 | 4.371 | 4.388 | 4.312 | 4.379 | 1,358,619 | +0.04(+0.93%) |
Jun 20, 2013 | 4.433 | 4.437 | 4.330 | 4.339 | 2,545,118 | -0.10(-2.31%) |
Jun 19, 2013 | 4.518 | 4.518 | 4.437 | 4.442 | 1,021,222 | -0.07(-1.49%) |
Jun 18, 2013 | 4.491 | 4.518 | 4.478 | 4.509 | 656,135 | +0.01(+0.20%) |
Jun 17, 2013 | 4.536 | 4.554 | 4.496 | 4.500 | 751,739 | -0.01(-0.20%) |
Jun 14, 2013 | 4.491 | 4.509 | 4.478 | 4.509 | 494,530 | +0.04(+0.90%) |
Jun 13, 2013 | 4.411 | 4.482 | 4.379 | 4.469 | 1,048,309 | +0.06(+1.32%) |
Jun 12, 2013 | 4.491 | 4.504 | 4.397 | 4.411 | 1,034,179 | -0.05(-1.10%) |
Jun 11, 2013 | 4.460 | 4.491 | 4.437 | 4.460 | 1,021,153 | -0.02(-0.50%) |
Jun 10, 2013 | 4.513 | 4.545 | 4.460 | 4.482 | 1,073,477 | +0.01(+0.30%) |
Jun 07, 2013 | 4.442 | 4.496 | 4.433 | 4.469 | 897,794 | +0.04(+0.91%) |
Jun 06, 2013 | 4.388 | 4.433 | 4.375 | 4.429 | 810,483 | +0.05(+1.12%) |
Jun 05, 2013 | 4.442 | 4.446 | 4.375 | 4.379 | 1,413,335 | -0.05(-1.11%) |
Jun 04, 2013 | 4.411 | 4.446 | 4.406 | 4.429 | 1,118,596 | +0.02(+0.40%) |
Jun 03, 2013 | 4.442 | 4.473 | 4.390 | 4.411 | 1,833,935 | -0.04(-0.90%) |
May 31, 2013 | 4.531 | 4.554 | 4.446 | 4.451 | 1,650,241 | -0.08(-1.77%) |
May 30, 2013 | 4.562 | 4.580 | 4.513 | 4.531 | 942,791 | -0.01(-0.29%) |
May 29, 2013 | 4.643 | 4.645 | 4.531 | 4.545 | 2,290,062 | -0.10(-2.26%) |
May 28, 2013 | 4.721 | 4.734 | 4.627 | 4.650 | 1,278,401 | -0.02(-0.38%) |
May 24, 2013 | 4.694 | 4.694 | 4.641 | 4.667 | 643,535 | +0.00(+0.10%) |
May 23, 2013 | 4.707 | 4.707 | 4.641 | 4.663 | 1,273,328 | -0.08(-1.59%) |
May 22, 2013 | 4.760 | 4.778 | 4.712 | 4.738 | 1,000,997 | -0.02(-0.47%) |
May 21, 2013 | 4.729 | 4.765 | 4.729 | 4.760 | 797,613 | +0.03(+0.66%) |
May 20, 2013 | 4.716 | 4.734 | 4.712 | 4.729 | 665,680 | +0.01(+0.21%) |
May 17, 2013 | 4.716 | 4.721 | 4.698 | 4.720 | 685,966 | +0.03(+0.55%) |
May 16, 2013 | 4.694 | 4.703 | 4.676 | 4.694 | 644,856 | -0.01(-0.19%) |
May 15, 2013 | 4.703 | 4.716 | 4.694 | 4.703 | 832,198 | +0.06(+1.34%) |
May 13, 2013 | 4.650 | 4.658 | 4.627 | 4.641 | 986,071 | -0.01(-0.19%) |
May 10, 2013 | 4.663 | 4.685 | 4.641 | 4.650 | 997,737 | +0.01(+0.29%) |
May 09, 2013 | 4.650 | 4.663 | 4.618 | 4.636 | 854,548 | +0.01(+0.19%) |
May 08, 2013 | 4.650 | 4.650 | 4.627 | 4.627 | 666,059 | -0.02(-0.48%) |
May 07, 2013 | 4.645 | 4.658 | 4.618 | 4.650 | 858,522 | +0.03(+0.58%) |
May 06, 2013 | 4.632 | 4.641 | 4.618 | 4.623 | 660,496 | -0.00(-0.10%) |
May 03, 2013 | 4.641 | 4.654 | 4.627 | 4.627 | 546,086 | -0.01(-0.29%) |
May 02, 2013 | 4.641 | 4.650 | 4.623 | 4.641 | 520,733 | +0.03(+0.58%) |