Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.290 | 5.322 | 5.286 | 5.310 | 241,433 | +0.02(+0.30%) |
Apr 29, 2014 | 5.274 | 5.298 | 5.274 | 5.294 | 269,802 | +0.03(+0.54%) |
Apr 28, 2014 | 5.254 | 5.278 | 5.221 | 5.266 | 414,564 | +0.02(+0.31%) |
Apr 25, 2014 | 5.274 | 5.282 | 5.241 | 5.250 | 397,689 | -0.03(-0.58%) |
Apr 24, 2014 | 5.270 | 5.286 | 5.254 | 5.280 | 393,889 | +0.03(+0.58%) |
Apr 23, 2014 | 5.250 | 5.266 | 5.242 | 5.250 | 226,924 | +0.00(+0.00%) |
Apr 22, 2014 | 5.233 | 5.270 | 5.233 | 5.250 | 333,784 | +0.02(+0.39%) |
Apr 21, 2014 | 5.213 | 5.229 | 5.213 | 5.229 | 400,343 | +0.02(+0.31%) |
Apr 17, 2014 | 5.217 | 5.213 | 5.213 | 5.213 | 387,656 | -0.01(-0.15%) |
Apr 16, 2014 | 5.177 | 5.221 | 5.173 | 5.221 | 233,400 | +0.06(+1.25%) |
Apr 15, 2014 | 5.149 | 5.173 | 5.096 | 5.157 | 270,248 | +0.02(+0.39%) |
Apr 14, 2014 | 5.157 | 5.157 | 5.100 | 5.137 | 213,796 | +0.03(+0.55%) |
Apr 11, 2014 | 5.141 | 5.149 | 5.104 | 5.108 | 460,076 | -0.05(-0.94%) |
Apr 10, 2014 | 5.225 | 5.241 | 5.145 | 5.157 | 279,738 | -0.07(-1.31%) |
Apr 09, 2014 | 5.185 | 5.229 | 5.181 | 5.225 | 134,556 | +0.04(+0.86%) |
Apr 08, 2014 | 5.169 | 5.201 | 5.161 | 5.181 | 386,158 | +0.00(+0.08%) |
Apr 07, 2014 | 5.217 | 5.217 | 5.173 | 5.177 | 465,148 | -0.06(-1.23%) |
Apr 04, 2014 | 5.302 | 5.310 | 5.221 | 5.241 | 433,751 | -0.05(-0.91%) |
Apr 03, 2014 | 5.282 | 5.290 | 5.270 | 5.290 | 386,059 | +0.01(+0.15%) |
Apr 02, 2014 | 5.270 | 5.282 | 5.258 | 5.282 | 825,052 | +0.02(+0.38%) |
Apr 01, 2014 | 5.250 | 5.278 | 5.250 | 5.262 | 260,131 | +0.03(+0.54%) |
Mar 31, 2014 | 5.221 | 5.246 | 5.221 | 5.233 | 184,874 | +0.03(+0.58%) |
Mar 28, 2014 | 5.201 | 5.250 | 5.193 | 5.203 | 244,590 | +0.02(+0.35%) |
Mar 27, 2014 | 5.193 | 5.197 | 5.170 | 5.185 | 178,381 | -0.01(-0.16%) |
Mar 26, 2014 | 5.241 | 5.246 | 5.181 | 5.193 | 334,947 | -0.03(-0.54%) |
Mar 25, 2014 | 5.209 | 5.237 | 5.201 | 5.221 | 231,701 | +0.02(+0.31%) |
Mar 24, 2014 | 5.229 | 5.237 | 5.173 | 5.205 | 662,151 | -0.02(-0.39%) |
Mar 21, 2014 | 5.233 | 5.262 | 5.217 | 5.225 | 158,884 | +0.00(+0.00%) |
Mar 20, 2014 | 5.185 | 5.229 | 5.177 | 5.225 | 886,730 | +0.03(+0.62%) |
Mar 19, 2014 | 5.221 | 5.237 | 5.181 | 5.193 | 316,328 | -0.02(-0.46%) |
Mar 18, 2014 | 5.209 | 5.237 | 5.209 | 5.217 | 459,082 | +0.02(+0.31%) |
Mar 17, 2014 | 5.185 | 5.223 | 5.185 | 5.201 | 281,340 | +0.02(+0.47%) |
Mar 14, 2014 | 5.193 | 5.206 | 5.173 | 5.177 | 259,380 | -0.01(-0.23%) |
Mar 13, 2014 | 5.250 | 5.254 | 5.181 | 5.189 | 359,161 | -0.06(-1.08%) |
Mar 12, 2014 | 5.241 | 5.246 | 5.217 | 5.246 | 185,046 | -0.01(-0.15%) |
Mar 11, 2014 | 5.258 | 5.274 | 5.237 | 5.254 | 252,048 | -0.00(-0.08%) |
Mar 10, 2014 | 5.237 | 5.266 | 5.233 | 5.258 | 137,458 | +0.00(+0.08%) |
Mar 07, 2014 | 5.282 | 5.294 | 5.250 | 5.254 | 211,105 | -0.02(-0.38%) |
Mar 06, 2014 | 5.250 | 5.282 | 5.250 | 5.274 | 260,734 | +0.02(+0.46%) |
Mar 05, 2014 | 5.246 | 5.270 | 5.237 | 5.250 | 222,117 | +0.00(+0.08%) |
Mar 04, 2014 | 5.221 | 5.262 | 5.221 | 5.246 | 357,207 | +0.06(+1.09%) |
Mar 03, 2014 | 5.189 | 5.201 | 5.161 | 5.189 | 425,584 | -0.02(-0.39%) |
Feb 28, 2014 | 5.181 | 5.229 | 5.173 | 5.209 | 215,116 | +0.03(+0.54%) |
Feb 27, 2014 | 5.165 | 5.193 | 5.159 | 5.181 | 287,220 | +0.02(+0.47%) |
Feb 26, 2014 | 5.177 | 5.185 | 5.153 | 5.157 | 222,933 | -0.00(-0.08%) |
Feb 25, 2014 | 5.157 | 5.181 | 5.149 | 5.161 | 173,433 | +0.00(+0.08%) |
Feb 24, 2014 | 5.161 | 5.189 | 5.141 | 5.157 | 389,132 | +0.02(+0.31%) |
Feb 21, 2014 | 5.149 | 5.161 | 5.137 | 5.141 | 263,408 | -0.01(-0.16%) |
Feb 20, 2014 | 5.108 | 5.165 | 5.108 | 5.149 | 292,258 | +0.04(+0.71%) |
Feb 19, 2014 | 5.153 | 5.173 | 5.108 | 5.112 | 359,690 | -0.05(-1.01%) |
Feb 18, 2014 | 5.153 | 5.165 | 5.145 | 5.165 | 217,008 | +0.01(+0.16%) |
Feb 14, 2014 | 5.117 | 5.157 | 5.157 | 5.157 | 150,300 | +0.03(+0.63%) |
Feb 13, 2014 | 5.060 | 5.129 | 5.060 | 5.125 | 174,549 | +0.04(+0.71%) |
Feb 12, 2014 | 5.100 | 5.117 | 5.084 | 5.088 | 234,955 | +0.00(+0.08%) |
Feb 11, 2014 | 5.044 | 5.100 | 5.044 | 5.084 | 494,555 | +0.05(+0.96%) |
Feb 10, 2014 | 5.028 | 5.036 | 5.016 | 5.036 | 365,473 | +0.02(+0.32%) |
Feb 07, 2014 | 4.976 | 5.022 | 4.972 | 5.020 | 337,971 | +0.06(+1.21%) |
Feb 06, 2014 | 4.912 | 4.968 | 4.912 | 4.960 | 126,011 | +0.06(+1.23%) |
Feb 05, 2014 | 4.895 | 4.920 | 4.875 | 4.900 | 242,328 | +0.00(+0.00%) |
Feb 04, 2014 | 4.887 | 4.928 | 4.887 | 4.900 | 467,725 | +0.02(+0.33%) |
Feb 03, 2014 | 5.000 | 5.004 | 4.879 | 4.883 | 477,565 | -0.12(-2.41%) |
Jan 31, 2014 | 4.984 | 5.037 | 4.972 | 5.004 | 239,420 | -0.03(-0.64%) |
Jan 30, 2014 | 5.032 | 5.040 | 5.020 | 5.036 | 184,417 | +0.04(+0.72%) |
Jan 29, 2014 | 5.020 | 5.028 | 4.986 | 5.000 | 231,927 | -0.04(-0.80%) |
Jan 28, 2014 | 5.036 | 5.052 | 5.028 | 5.040 | 202,809 | +0.00(+0.08%) |
Jan 27, 2014 | 5.044 | 5.068 | 5.008 | 5.036 | 345,426 | -0.02(-0.32%) |
Jan 24, 2014 | 5.108 | 5.124 | 5.041 | 5.052 | 391,464 | -0.09(-1.80%) |
Jan 23, 2014 | 5.181 | 5.181 | 5.124 | 5.144 | 323,623 | -0.05(-0.93%) |
Jan 22, 2014 | 5.201 | 5.209 | 5.189 | 5.193 | 304,490 | +0.00(+0.00%) |
Jan 21, 2014 | 5.209 | 5.213 | 5.181 | 5.193 | 198,513 | -0.01(-0.15%) |
Jan 17, 2014 | 5.221 | 5.201 | 5.201 | 5.201 | 137,450 | -0.02(-0.31%) |
Jan 16, 2014 | 5.217 | 5.221 | 5.205 | 5.217 | 145,759 | -0.01(-0.15%) |
Jan 15, 2014 | 5.185 | 5.225 | 5.185 | 5.225 | 189,714 | +0.04(+0.77%) |
Jan 14, 2014 | 5.181 | 5.193 | 5.169 | 5.185 | 311,355 | +0.01(+0.23%) |
Jan 13, 2014 | 5.209 | 5.209 | 5.173 | 5.173 | 265,498 | -0.04(-0.69%) |
Jan 10, 2014 | 5.197 | 5.221 | 5.197 | 5.209 | 230,946 | +0.02(+0.31%) |
Jan 09, 2014 | 5.217 | 5.229 | 5.193 | 5.193 | 304,014 | -0.03(-0.54%) |
Jan 08, 2014 | 5.213 | 5.233 | 5.202 | 5.221 | 144,210 | +0.00(+0.00%) |
Jan 07, 2014 | 5.201 | 5.233 | 5.201 | 5.221 | 279,607 | +0.04(+0.70%) |
Jan 06, 2014 | 5.193 | 5.201 | 5.185 | 5.185 | 259,761 | -0.01(-0.15%) |
Jan 03, 2014 | 5.197 | 5.205 | 5.193 | 5.193 | 200,799 | +0.00(+0.08%) |
Jan 02, 2014 | 5.241 | 5.241 | 5.181 | 5.189 | 287,821 | -0.06(-1.15%) |
Dec 31, 2013 | 5.253 | 5.249 | 5.249 | 5.249 | 295,817 | +0.00(+0.08%) |
Dec 30, 2013 | 5.281 | 5.281 | 5.233 | 5.245 | 263,957 | -0.02(-0.31%) |
Dec 27, 2013 | 5.321 | 5.321 | 5.261 | 5.261 | 332,533 | -0.02(-0.38%) |
Dec 26, 2013 | 5.241 | 5.281 | 5.241 | 5.281 | 279,930 | +0.04(+0.77%) |
Dec 24, 2013 | 5.201 | 5.261 | 5.201 | 5.241 | 198,120 | +0.04(+0.85%) |
Dec 23, 2013 | 5.149 | 5.217 | 5.148 | 5.197 | 446,417 | +0.05(+1.01%) |
Dec 20, 2013 | 5.080 | 5.148 | 5.080 | 5.144 | 288,299 | +0.06(+1.26%) |
Dec 19, 2013 | 5.040 | 5.081 | 5.036 | 5.080 | 254,432 | +0.04(+0.72%) |
Dec 18, 2013 | 4.996 | 5.044 | 4.976 | 5.044 | 261,285 | +0.05(+0.96%) |
Dec 17, 2013 | 4.996 | 5.016 | 4.988 | 4.996 | 213,110 | +0.00(+0.00%) |
Dec 16, 2013 | 4.984 | 5.008 | 4.980 | 4.996 | 252,816 | +0.01(+0.16%) |
Dec 13, 2013 | 5.004 | 5.004 | 4.964 | 4.988 | 166,825 | -0.01(-0.16%) |
Dec 12, 2013 | 5.016 | 5.016 | 4.988 | 4.996 | 170,518 | -0.02(-0.32%) |
Dec 11, 2013 | 5.044 | 5.044 | 5.012 | 5.012 | 166,855 | -0.04(-0.87%) |
Dec 10, 2013 | 5.048 | 5.060 | 5.044 | 5.056 | 196,140 | +0.00(+0.08%) |
Dec 09, 2013 | 5.056 | 5.080 | 5.052 | 5.052 | 403,686 | -0.01(-0.16%) |
Dec 06, 2013 | 5.072 | 5.072 | 5.044 | 5.060 | 144,484 | +0.04(+0.72%) |
Dec 05, 2013 | 5.012 | 5.028 | 4.996 | 5.024 | 523,606 | +0.01(+0.16%) |
Dec 04, 2013 | 5.004 | 5.028 | 4.988 | 5.016 | 312,610 | -0.01(-0.12%) |
Dec 03, 2013 | 5.036 | 5.040 | 5.000 | 5.022 | 176,003 | -0.02(-0.44%) |
Dec 02, 2013 | 5.072 | 5.076 | 5.040 | 5.044 | 350,849 | -0.03(-0.55%) |
Nov 29, 2013 | 5.072 | 5.080 | 5.064 | 5.072 | 54,584 | +0.01(+0.24%) |
Nov 27, 2013 | 5.056 | 5.060 | 5.041 | 5.060 | 168,693 | +0.01(+0.16%) |
Nov 26, 2013 | 5.064 | 5.064 | 5.040 | 5.052 | 413,494 | -0.01(-0.16%) |
Nov 25, 2013 | 5.052 | 5.060 | 5.040 | 5.060 | 626,769 | +0.02(+0.40%) |
Nov 22, 2013 | 5.012 | 5.040 | 5.012 | 5.040 | 242,699 | +0.03(+0.64%) |
Nov 21, 2013 | 4.996 | 5.064 | 4.985 | 5.008 | 1,056,147 | +0.04(+0.73%) |
Nov 20, 2013 | 4.983 | 5.002 | 4.949 | 4.972 | 535,970 | +0.00(+0.08%) |
Nov 19, 2013 | 5.014 | 5.014 | 4.968 | 4.968 | 589,816 | -0.04(-0.84%) |
Nov 18, 2013 | 5.044 | 5.052 | 4.995 | 5.010 | 767,562 | -0.02(-0.38%) |
Nov 15, 2013 | 5.010 | 5.067 | 5.006 | 5.029 | 686,342 | +0.02(+0.46%) |
Nov 14, 2013 | 4.968 | 5.014 | 4.968 | 5.006 | 183,008 | +0.03(+0.61%) |
Nov 13, 2013 | 4.953 | 4.976 | 4.953 | 4.976 | 195,440 | +0.00(+0.00%) |
Nov 12, 2013 | 4.968 | 4.976 | 4.958 | 4.976 | 230,724 | -0.01(-0.15%) |
Nov 11, 2013 | 4.960 | 4.983 | 4.960 | 4.983 | 186,596 | +0.01(+0.15%) |
Nov 08, 2013 | 4.926 | 4.979 | 4.915 | 4.976 | 282,102 | +0.04(+0.89%) |
Nov 07, 2013 | 4.968 | 4.968 | 4.922 | 4.932 | 259,247 | -0.04(-0.73%) |
Nov 06, 2013 | 4.957 | 4.976 | 4.941 | 4.968 | 214,722 | +0.03(+0.54%) |
Nov 05, 2013 | 4.945 | 4.957 | 4.930 | 4.941 | 195,442 | -0.03(-0.54%) |
Nov 04, 2013 | 4.941 | 4.983 | 4.930 | 4.968 | 215,161 | +0.02(+0.46%) |
Nov 01, 2013 | 4.930 | 4.949 | 4.930 | 4.945 | 345,485 | +0.01(+0.23%) |
Oct 31, 2013 | 4.945 | 4.953 | 4.930 | 4.934 | 258,108 | -0.01(-0.23%) |
Oct 30, 2013 | 4.957 | 4.972 | 4.934 | 4.945 | 323,445 | -0.02(-0.31%) |
Oct 29, 2013 | 4.930 | 4.968 | 4.930 | 4.960 | 316,537 | +0.03(+0.58%) |
Oct 28, 2013 | 4.903 | 4.934 | 4.903 | 4.932 | 222,214 | +0.02(+0.50%) |
Oct 25, 2013 | 4.907 | 4.915 | 4.896 | 4.907 | 269,715 | +0.01(+0.16%) |
Oct 24, 2013 | 4.896 | 4.926 | 4.888 | 4.900 | 411,411 | +0.00(+0.00%) |
Oct 23, 2013 | 4.900 | 4.911 | 4.888 | 4.900 | 306,468 | -0.01(-0.23%) |
Oct 22, 2013 | 4.888 | 4.922 | 4.884 | 4.911 | 151,693 | +0.02(+0.47%) |
Oct 21, 2013 | 4.877 | 4.915 | 4.877 | 4.888 | 255,834 | +0.00(+0.08%) |
Oct 18, 2013 | 4.861 | 4.896 | 4.861 | 4.884 | 282,575 | +0.02(+0.39%) |
Oct 17, 2013 | 4.804 | 4.865 | 4.793 | 4.865 | 235,353 | +0.05(+1.03%) |
Oct 16, 2013 | 4.774 | 4.816 | 4.774 | 4.816 | 271,355 | +0.06(+1.20%) |
Oct 15, 2013 | 4.736 | 4.770 | 4.732 | 4.759 | 314,118 | +0.00(+0.00%) |
Oct 14, 2013 | 4.740 | 4.766 | 4.732 | 4.759 | 176,628 | +0.02(+0.32%) |
Oct 11, 2013 | 4.713 | 4.763 | 4.713 | 4.744 | 171,780 | +0.03(+0.65%) |
Oct 10, 2013 | 4.660 | 4.721 | 4.660 | 4.713 | 162,813 | +0.08(+1.81%) |
Oct 09, 2013 | 4.645 | 4.660 | 4.626 | 4.629 | 196,702 | -0.02(-0.49%) |
Oct 08, 2013 | 4.675 | 4.683 | 4.648 | 4.652 | 159,735 | -0.04(-0.81%) |
Oct 07, 2013 | 4.656 | 4.698 | 4.656 | 4.690 | 316,389 | -0.02(-0.48%) |
Oct 04, 2013 | 4.683 | 4.721 | 4.683 | 4.713 | 125,626 | +0.02(+0.41%) |
Oct 03, 2013 | 4.736 | 4.736 | 4.690 | 4.694 | 167,430 | -0.03(-0.72%) |
Oct 02, 2013 | 4.728 | 4.747 | 4.713 | 4.728 | 143,060 | -0.02(-0.40%) |
Oct 01, 2013 | 4.709 | 4.763 | 4.709 | 4.747 | 107,080 | +0.03(+0.73%) |
Sep 30, 2013 | 4.706 | 4.728 | 4.679 | 4.713 | 273,027 | -0.01(-0.16%) |
Sep 27, 2013 | 4.725 | 4.744 | 4.717 | 4.721 | 272,146 | -0.02(-0.40%) |
Sep 26, 2013 | 4.736 | 4.778 | 4.735 | 4.740 | 142,661 | +0.01(+0.24%) |
Sep 25, 2013 | 4.747 | 4.759 | 4.728 | 4.728 | 228,171 | -0.01(-0.16%) |
Sep 24, 2013 | 4.751 | 4.789 | 4.736 | 4.736 | 154,188 | -0.03(-0.72%) |
Sep 23, 2013 | 4.789 | 4.789 | 4.744 | 4.770 | 269,349 | -0.03(-0.56%) |
Sep 20, 2013 | 4.808 | 4.816 | 4.793 | 4.797 | 508,362 | -0.01(-0.24%) |
Sep 19, 2013 | 4.785 | 4.812 | 4.785 | 4.808 | 360,596 | +0.02(+0.48%) |
Sep 18, 2013 | 4.725 | 4.785 | 4.725 | 4.785 | 220,243 | +0.05(+1.13%) |
Sep 17, 2013 | 4.717 | 4.744 | 4.717 | 4.732 | 171,665 | +0.02(+0.44%) |
Sep 16, 2013 | 4.721 | 4.742 | 4.709 | 4.711 | 398,574 | +0.02(+0.53%) |
Sep 13, 2013 | 4.702 | 4.703 | 4.675 | 4.686 | 361,852 | +0.00(+0.00%) |
Sep 12, 2013 | 4.690 | 4.709 | 4.675 | 4.686 | 166,707 | +0.01(+0.24%) |
Sep 11, 2013 | 4.675 | 4.706 | 4.675 | 4.675 | 231,123 | -0.01(-0.16%) |
Sep 10, 2013 | 4.690 | 4.708 | 4.675 | 4.683 | 183,802 | +0.02(+0.41%) |
Sep 09, 2013 | 4.633 | 4.667 | 4.629 | 4.664 | 149,632 | +0.04(+0.82%) |
Sep 06, 2013 | 4.652 | 4.660 | 4.610 | 4.626 | 171,473 | -0.00(-0.08%) |
Sep 05, 2013 | 4.614 | 4.641 | 4.614 | 4.629 | 146,470 | -0.00(-0.08%) |
Sep 04, 2013 | 4.591 | 4.633 | 4.588 | 4.633 | 229,749 | +0.05(+0.99%) |
Sep 03, 2013 | 4.603 | 4.618 | 4.576 | 4.588 | 312,714 | +0.02(+0.50%) |
Aug 30, 2013 | 4.576 | 4.576 | 4.553 | 4.565 | 260,161 | -0.01(-0.25%) |
Aug 29, 2013 | 4.561 | 4.588 | 4.553 | 4.576 | 181,431 | +0.02(+0.33%) |
Aug 28, 2013 | 4.534 | 4.572 | 4.534 | 4.561 | 241,670 | +0.02(+0.33%) |
Aug 27, 2013 | 4.580 | 4.584 | 4.546 | 4.546 | 302,969 | -0.08(-1.65%) |
Aug 26, 2013 | 4.637 | 4.656 | 4.622 | 4.622 | 222,853 | -0.02(-0.33%) |
Aug 23, 2013 | 4.599 | 4.637 | 4.599 | 4.637 | 177,614 | +0.04(+0.91%) |
Aug 22, 2013 | 4.557 | 4.610 | 4.557 | 4.595 | 189,909 | +0.05(+1.00%) |
Aug 21, 2013 | 4.557 | 4.588 | 4.546 | 4.550 | 371,842 | -0.03(-0.75%) |
Aug 20, 2013 | 4.569 | 4.610 | 4.569 | 4.584 | 249,917 | +0.02(+0.33%) |
Aug 19, 2013 | 4.626 | 4.626 | 4.557 | 4.569 | 403,758 | -0.05(-1.07%) |
Aug 16, 2013 | 4.603 | 4.645 | 4.598 | 4.618 | 121,499 | -0.01(-0.16%) |
Aug 15, 2013 | 4.671 | 4.671 | 4.614 | 4.626 | 306,463 | -0.07(-1.54%) |
Aug 14, 2013 | 4.690 | 4.713 | 4.690 | 4.698 | 230,351 | -0.00(-0.08%) |
Aug 13, 2013 | 4.702 | 4.713 | 4.683 | 4.702 | 280,135 | +0.00(+0.00%) |
Aug 12, 2013 | 4.690 | 4.702 | 4.679 | 4.702 | 247,668 | -0.01(-0.24%) |
Aug 09, 2013 | 4.747 | 4.747 | 4.702 | 4.713 | 184,070 | -0.02(-0.40%) |
Aug 08, 2013 | 4.730 | 4.740 | 4.709 | 4.732 | 83,375 | +0.02(+0.32%) |
Aug 07, 2013 | 4.717 | 4.728 | 4.702 | 4.717 | 185,390 | -0.01(-0.16%) |
Aug 06, 2013 | 4.736 | 4.738 | 4.713 | 4.724 | 330,682 | -0.02(-0.40%) |
Aug 05, 2013 | 4.766 | 4.766 | 4.740 | 4.743 | 303,709 | -0.02(-0.48%) |
Aug 02, 2013 | 4.747 | 4.766 | 4.732 | 4.766 | 144,175 | +0.01(+0.16%) |
Aug 01, 2013 | 4.740 | 4.766 | 4.740 | 4.759 | 269,977 | +0.04(+0.88%) |
Jul 31, 2013 | 4.724 | 4.751 | 4.717 | 4.717 | 410,151 | -0.00(-0.08%) |
Jul 30, 2013 | 4.728 | 4.732 | 4.705 | 4.721 | 261,375 | +0.00(+0.00%) |
Jul 29, 2013 | 4.713 | 4.728 | 4.694 | 4.721 | 182,471 | +0.00(+0.08%) |
Jul 26, 2013 | 4.698 | 4.717 | 4.694 | 4.717 | 224,156 | +0.01(+0.24%) |
Jul 25, 2013 | 4.705 | 4.717 | 4.690 | 4.705 | 301,534 | +0.00(+0.00%) |
Jul 24, 2013 | 4.717 | 4.724 | 4.698 | 4.705 | 197,545 | -0.00(-0.08%) |
Jul 23, 2013 | 4.702 | 4.724 | 4.702 | 4.709 | 278,912 | -0.00(-0.08%) |
Jul 22, 2013 | 4.706 | 4.714 | 4.698 | 4.713 | 197,957 | +0.01(+0.32%) |
Jul 19, 2013 | 4.717 | 4.717 | 4.690 | 4.698 | 238,361 | -0.03(-0.56%) |
Jul 18, 2013 | 4.713 | 4.724 | 4.705 | 4.724 | 151,563 | +0.03(+0.53%) |
Jul 17, 2013 | 4.698 | 4.705 | 4.679 | 4.699 | 174,629 | +0.04(+0.76%) |
Jul 16, 2013 | 4.698 | 4.702 | 4.656 | 4.664 | 317,696 | -0.03(-0.65%) |
Jul 15, 2013 | 4.679 | 4.705 | 4.671 | 4.694 | 318,023 | +0.02(+0.41%) |
Jul 12, 2013 | 4.679 | 4.698 | 4.660 | 4.675 | 220,218 | -0.01(-0.16%) |
Jul 11, 2013 | 4.645 | 4.687 | 4.645 | 4.683 | 298,042 | +0.06(+1.39%) |
Jul 10, 2013 | 4.603 | 4.622 | 4.588 | 4.618 | 255,975 | +0.02(+0.49%) |
Jul 09, 2013 | 4.577 | 4.622 | 4.558 | 4.596 | 432,647 | +0.04(+0.83%) |
Jul 08, 2013 | 4.554 | 4.595 | 4.554 | 4.558 | 402,272 | +0.02(+0.42%) |
Jul 05, 2013 | 4.535 | 4.550 | 4.508 | 4.539 | 377,965 | +0.02(+0.33%) |
Jul 03, 2013 | 4.516 | 4.538 | 4.500 | 4.524 | 247,243 | -0.01(-0.25%) |
Jul 02, 2013 | 4.539 | 4.592 | 4.508 | 4.535 | 612,738 | -0.00(-0.08%) |
Jul 01, 2013 | 4.543 | 4.584 | 4.539 | 4.539 | 252,578 | +0.01(+0.17%) |
Jun 28, 2013 | 4.512 | 4.592 | 4.474 | 4.531 | 392,210 | +0.02(+0.34%) |
Jun 27, 2013 | 4.467 | 4.524 | 4.467 | 4.516 | 398,986 | +0.06(+1.45%) |
Jun 26, 2013 | 4.425 | 4.463 | 4.425 | 4.452 | 366,278 | +0.05(+1.21%) |
Jun 25, 2013 | 4.380 | 4.414 | 4.368 | 4.399 | 488,400 | +0.03(+0.72%) |
Jun 24, 2013 | 4.399 | 4.410 | 4.308 | 4.367 | 658,432 | -0.07(-1.65%) |
Jun 21, 2013 | 4.467 | 4.486 | 4.421 | 4.440 | 517,833 | -0.02(-0.51%) |
Jun 20, 2013 | 4.508 | 4.515 | 4.452 | 4.463 | 675,063 | -0.10(-2.24%) |
Jun 19, 2013 | 4.588 | 4.611 | 4.558 | 4.565 | 870,135 | -0.04(-0.82%) |
Jun 18, 2013 | 4.584 | 4.634 | 4.584 | 4.603 | 277,425 | +0.02(+0.41%) |
Jun 17, 2013 | 4.588 | 4.622 | 4.573 | 4.584 | 414,060 | +0.01(+0.25%) |
Jun 14, 2013 | 4.603 | 4.624 | 4.567 | 4.573 | 228,458 | -0.04(-0.90%) |
Jun 13, 2013 | 4.546 | 4.615 | 4.543 | 4.615 | 452,826 | +0.06(+1.33%) |
Jun 12, 2013 | 4.622 | 4.622 | 4.543 | 4.554 | 204,935 | -0.04(-0.82%) |
Jun 11, 2013 | 4.592 | 4.626 | 4.566 | 4.591 | 364,644 | -0.04(-0.83%) |
Jun 10, 2013 | 4.637 | 4.649 | 4.611 | 4.630 | 471,423 | -0.00(-0.08%) |
Jun 07, 2013 | 4.584 | 4.637 | 4.577 | 4.634 | 275,570 | +0.08(+1.83%) |
Jun 06, 2013 | 4.527 | 4.554 | 4.505 | 4.550 | 358,618 | +0.01(+0.25%) |
Jun 05, 2013 | 4.615 | 4.615 | 4.535 | 4.539 | 417,095 | -0.09(-2.04%) |
Jun 04, 2013 | 4.637 | 4.656 | 4.599 | 4.634 | 407,923 | +0.00(+0.00%) |
Jun 03, 2013 | 4.641 | 4.641 | 4.598 | 4.634 | 685,489 | +0.01(+0.25%) |
May 31, 2013 | 4.664 | 4.683 | 4.622 | 4.622 | 732,809 | -0.03(-0.73%) |
May 30, 2013 | 4.626 | 4.675 | 4.618 | 4.656 | 293,758 | +0.01(+0.16%) |
May 29, 2013 | 4.656 | 4.660 | 4.618 | 4.649 | 416,776 | -0.02(-0.49%) |
May 28, 2013 | 4.683 | 4.724 | 4.637 | 4.671 | 389,513 | +0.02(+0.49%) |
May 24, 2013 | 4.630 | 4.656 | 4.607 | 4.649 | 258,163 | +0.02(+0.41%) |
May 23, 2013 | 4.596 | 4.641 | 4.592 | 4.630 | 370,947 | -0.03(-0.57%) |
May 22, 2013 | 4.705 | 4.736 | 4.615 | 4.656 | 373,565 | -0.03(-0.57%) |
May 21, 2013 | 4.687 | 4.702 | 4.664 | 4.683 | 357,029 | -0.01(-0.16%) |
May 20, 2013 | 4.656 | 4.705 | 4.656 | 4.690 | 426,787 | +0.01(+0.24%) |
May 17, 2013 | 4.641 | 4.687 | 4.641 | 4.679 | 213,107 | +0.05(+0.98%) |
May 16, 2013 | 4.637 | 4.664 | 4.634 | 4.634 | 203,835 | -0.01(-0.24%) |
May 15, 2013 | 4.607 | 4.652 | 4.607 | 4.645 | 636,007 | +0.05(+1.16%) |
May 13, 2013 | 4.573 | 4.599 | 4.573 | 4.592 | 217,995 | +0.01(+0.17%) |
May 10, 2013 | 4.580 | 4.584 | 4.562 | 4.584 | 672,017 | -0.00(-0.08%) |
May 09, 2013 | 4.569 | 4.592 | 4.569 | 4.588 | 478,169 | +0.02(+0.33%) |
May 08, 2013 | 4.543 | 4.577 | 4.543 | 4.573 | 307,951 | +0.01(+0.17%) |
May 07, 2013 | 4.531 | 4.569 | 4.528 | 4.565 | 288,850 | +0.03(+0.67%) |
May 06, 2013 | 4.497 | 4.547 | 4.497 | 4.535 | 248,501 | +0.02(+0.50%) |
May 03, 2013 | 4.494 | 4.531 | 4.467 | 4.513 | 394,613 | +0.05(+1.01%) |
May 02, 2013 | 4.422 | 4.471 | 4.422 | 4.467 | 268,471 | +0.05(+1.20%) |