Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | +0.02(+0.48%) |
Apr 28, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 2,723 | -0.05(-1.19%) |
Apr 24, 2014 | 4.200 | 4.200 | 4.200 | 0 | -0.01(-0.19%) | |
Apr 23, 2014 | 4.208 | 4.208 | 4.208 | 4.208 | 237 | -0.02(-0.52%) |
Apr 21, 2014 | 4.230 | 4.230 | 4.230 | 7,004 | +0.11(+2.68%) | |
Apr 17, 2014 | 4.120 | 4.120 | 4.120 | 0 | +0.13(+3.25%) | |
Apr 16, 2014 | 3.950 | 3.990 | 3.940 | 3.990 | 34,927 | +0.14(+3.64%) |
Apr 15, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | -0.01(-0.26%) |
Apr 14, 2014 | 4.000 | 4.000 | 3.860 | 3.860 | 30,442 | -0.06(-1.40%) |
Apr 11, 2014 | 3.900 | 3.915 | 3.900 | 3.915 | 0 | -0.18(-4.51%) |
Apr 10, 2014 | 3.980 | 4.100 | 3.980 | 4.100 | 3,878 | +0.13(+3.27%) |
Apr 09, 2014 | 3.970 | 3.970 | 3.970 | 3.970 | 187 | -0.07(-1.73%) |
Apr 08, 2014 | 3.968 | 4.040 | 3.954 | 4.040 | 2,360 | +0.02(+0.40%) |
Apr 07, 2014 | 4.010 | 4.024 | 4.010 | 4.024 | 2,068 | -0.08(-1.85%) |
Apr 04, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.08(+1.99%) |
Apr 03, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 205 | +0.01(+0.35%) |
Apr 02, 2014 | 3.970 | 4.006 | 3.970 | 4.006 | 30,024 | +0.06(+1.42%) |
Apr 01, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 1,444 | +0.03(+0.77%) |
Mar 31, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 1,936 | +0.11(+2.89%) |
Mar 28, 2014 | 3.820 | 3.900 | 3.810 | 3.810 | 0 | -0.09(-2.31%) |
Mar 27, 2014 | 3.880 | 3.900 | 3.880 | 3.900 | 4,815 | +0.05(+1.30%) |
Mar 26, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 12,572 | -0.04(-1.03%) |
Mar 19, 2014 | 3.890 | 3.890 | 3.890 | 0 | -0.10(-2.51%) | |
Mar 18, 2014 | 3.990 | 3.990 | 3.990 | 3.990 | 16,885 | +0.09(+2.31%) |
Mar 17, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 700 | +0.03(+0.85%) |
Mar 14, 2014 | 3.790 | 3.867 | 3.790 | 3.867 | 0 | -0.13(-3.33%) |
Mar 13, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.15(+3.90%) |
Mar 12, 2014 | 3.930 | 3.930 | 3.850 | 3.850 | 53,483 | -0.05(-1.28%) |
Mar 11, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 54,055 | -0.21(-5.11%) |
Mar 07, 2014 | 4.110 | 4.110 | 4.110 | 0 | -0.09(-2.14%) | |
Mar 06, 2014 | 4.310 | 4.310 | 4.200 | 4.200 | 168,631 | +0.02(+0.48%) |
Mar 05, 2014 | 4.180 | 4.180 | 4.180 | 4.180 | 18,649 | -0.02(-0.52%) |
Mar 04, 2014 | 4.200 | 4.202 | 4.180 | 4.202 | 46,638 | -0.02(-0.43%) |
Mar 03, 2014 | 4.220 | 4.220 | 4.220 | 4.220 | 361 | +0.00(+0.00%) |
Feb 27, 2014 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.05(+1.20%) |
Feb 26, 2014 | 4.290 | 4.290 | 4.170 | 4.170 | 9,518 | -0.09(-2.11%) |
Feb 25, 2014 | 4.240 | 4.260 | 4.240 | 4.260 | 20,442 | -0.02(-0.42%) |
Feb 24, 2014 | 4.278 | 4.278 | 4.278 | 4.278 | 890 | +0.02(+0.42%) |
Feb 21, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.03(+0.71%) |
Feb 20, 2014 | 4.200 | 4.230 | 4.200 | 4.230 | 819 | +0.02(+0.48%) |
Feb 19, 2014 | 4.210 | 4.210 | 4.210 | 4.210 | 769 | -0.23(-5.18%) |
Feb 18, 2014 | 4.320 | 4.440 | 4.320 | 4.440 | 689 | +0.12(+2.78%) |
Feb 14, 2014 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
Feb 13, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 444 | -0.09(-2.05%) |
Feb 12, 2014 | 4.280 | 4.390 | 4.280 | 4.390 | 125,519 | +0.08(+1.86%) |
Feb 11, 2014 | 4.310 | 4.343 | 4.310 | 4.310 | 766,756 | -0.18(-4.01%) |
Feb 10, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 452 | -0.01(-0.22%) |
Feb 06, 2014 | 4.500 | 4.500 | 4.500 | 4,077 | +0.10(+2.27%) | |
Feb 05, 2014 | 4.400 | 4.400 | 4.400 | 0 | +0.12(+2.80%) | |
Feb 04, 2014 | 4.316 | 4.390 | 4.280 | 4.280 | 3,241 | +0.00(+0.00%) |
Feb 03, 2014 | 4.280 | 4.280 | 4.280 | 4.280 | 230 | -0.25(-5.44%) |
Jan 30, 2014 | 4.526 | 4.526 | 4.526 | 4.526 | 36 | -0.08(-1.65%) |
Jan 29, 2014 | 4.602 | 4.602 | 4.602 | 4.602 | 396 | +0.03(+0.61%) |
Jan 28, 2014 | 4.620 | 4.620 | 4.490 | 4.574 | 18,936 | +0.05(+1.04%) |
Jan 27, 2014 | 4.450 | 4.560 | 4.450 | 4.527 | 2,749 | +0.08(+1.73%) |
Jan 24, 2014 | 4.480 | 4.570 | 4.450 | 4.450 | 0 | -0.13(-2.84%) |
Jan 23, 2014 | 4.720 | 4.720 | 4.580 | 4.580 | 53,165 | -0.02(-0.43%) |
Jan 22, 2014 | 4.604 | 4.604 | 4.594 | 4.600 | 20,366 | -0.02(-0.43%) |
Jan 21, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 5,943 | -0.20(-4.15%) |
Jan 17, 2014 | 4.820 | 4.820 | 4.820 | 0 | +0.03(+0.54%) | |
Jan 16, 2014 | 4.730 | 4.794 | 4.730 | 4.794 | 2,537 | -0.11(-2.16%) |
Jan 15, 2014 | 4.810 | 4.900 | 4.810 | 4.900 | 25,645 | +0.11(+2.23%) |
Jan 14, 2014 | 4.795 | 4.795 | 4.780 | 4.793 | 102,569 | -0.02(-0.35%) |
Jan 13, 2014 | 4.710 | 4.810 | 4.690 | 4.810 | 2,612 | +0.05(+1.05%) |
Jan 10, 2014 | 4.760 | 4.760 | 4.760 | 4.760 | 21,500 | +0.04(+0.85%) |
Jan 09, 2014 | 4.730 | 4.730 | 4.664 | 4.720 | 12,770 | +0.07(+1.51%) |
Jan 08, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 2,296 | +0.05(+1.09%) |
Jan 07, 2014 | 4.580 | 4.616 | 4.580 | 4.600 | 8,199 | +0.08(+1.77%) |
Jan 06, 2014 | 4.520 | 4.520 | 4.520 | 4.520 | 4,744 | -0.05(-1.09%) |
Jan 03, 2014 | 4.460 | 4.570 | 4.440 | 4.570 | 0 | +0.13(+3.00%) |
Jan 02, 2014 | 4.456 | 4.456 | 4.437 | 4.437 | 17,896 | -0.11(-2.48%) |
Dec 31, 2013 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 4.410 | 4.550 | 4.410 | 4.550 | 23,741 | +0.15(+3.41%) |
Dec 27, 2013 | 4.530 | 4.530 | 4.400 | 4.400 | 0 | -0.00(-0.11%) |
Dec 26, 2013 | 4.300 | 4.405 | 4.300 | 4.405 | 6,563 | +0.11(+2.44%) |
Dec 24, 2013 | 4.300 | 4.300 | 4.300 | 4.300 | 5,707 | +0.00(+0.00%) |
Dec 23, 2013 | 4.390 | 4.390 | 4.300 | 4.300 | 2,424 | +0.12(+2.87%) |
Dec 19, 2013 | 4.180 | 4.180 | 4.180 | 4.180 | 20 | +0.06(+1.46%) |
Dec 18, 2013 | 4.110 | 4.120 | 4.110 | 4.120 | 6,438 | -0.05(-1.20%) |
Dec 17, 2013 | 4.170 | 4.170 | 4.170 | 4.170 | 110,488 | +0.09(+2.21%) |
Dec 16, 2013 | 4.240 | 4.240 | 4.080 | 4.080 | 5,831 | -0.06(-1.40%) |
Dec 13, 2013 | 4.060 | 4.138 | 4.060 | 4.138 | 13,620 | -0.07(-1.71%) |
Dec 11, 2013 | 4.210 | 4.210 | 4.210 | 4.210 | 27 | -0.09(-2.09%) |
Dec 10, 2013 | 4.420 | 4.420 | 4.300 | 4.300 | 1,056 | -0.05(-1.15%) |
Dec 09, 2013 | 4.300 | 4.356 | 4.300 | 4.350 | 42,402 | -0.04(-0.93%) |
Dec 06, 2013 | 4.300 | 4.391 | 4.300 | 4.391 | 5,279 | +0.12(+2.69%) |
Dec 05, 2013 | 4.276 | 4.276 | 4.260 | 4.276 | 10,000 | -0.08(-1.93%) |
Dec 04, 2013 | 4.280 | 4.360 | 4.260 | 4.360 | 93,526 | -0.06(-1.36%) |
Dec 03, 2013 | 4.320 | 4.420 | 4.320 | 4.420 | 5,181 | +0.07(+1.61%) |
Dec 02, 2013 | 4.480 | 4.480 | 4.350 | 4.350 | 10,944 | +0.02(+0.46%) |
Nov 27, 2013 | 4.330 | 4.330 | 4.330 | 3,162 | +0.05(+1.17%) | |
Nov 26, 2013 | 4.200 | 4.280 | 4.200 | 4.280 | 6,574 | +0.16(+3.88%) |
Nov 22, 2013 | 4.120 | 4.120 | 4.120 | 0 | +0.04(+0.98%) | |
Nov 21, 2013 | 4.070 | 4.080 | 4.070 | 4.080 | 4,115 | +0.00(+0.00%) |
Nov 19, 2013 | 4.080 | 4.080 | 4.080 | 0 | +0.13(+3.29%) | |
Nov 15, 2013 | 3.950 | 3.950 | 3.950 | 0 | -0.10(-2.47%) | |
Nov 14, 2013 | 3.980 | 4.080 | 3.980 | 4.050 | 6,232 | -0.09(-2.17%) |
Nov 12, 2013 | 4.140 | 4.140 | 4.010 | 4.140 | 1,239 | -0.02(-0.50%) |
Nov 11, 2013 | 4.030 | 4.161 | 4.030 | 4.161 | 24,510 | +0.02(+0.51%) |
Nov 08, 2013 | 4.080 | 4.140 | 4.080 | 4.140 | 15,869 | +0.12(+2.99%) |
Nov 07, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 500 | -0.05(-1.28%) |
Nov 06, 2013 | 4.150 | 4.150 | 4.030 | 4.072 | 17,254 | +0.04(+1.04%) |
Nov 05, 2013 | 4.030 | 4.040 | 4.020 | 4.030 | 6,701 | +0.03(+0.75%) |
Nov 04, 2013 | 4.160 | 4.160 | 4.000 | 4.000 | 12,731 | -0.13(-3.15%) |
Nov 01, 2013 | 4.050 | 4.130 | 4.010 | 4.130 | 38,808 | -0.02(-0.48%) |
Oct 31, 2013 | 4.250 | 4.250 | 4.150 | 4.150 | 1,870 | -0.15(-3.49%) |
Oct 30, 2013 | 4.420 | 4.420 | 4.290 | 4.300 | 8,083 | +0.10(+2.38%) |
Oct 29, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 3,512 | -0.10(-2.33%) |
Oct 25, 2013 | 4.300 | 4.300 | 4.300 | 4,370 | -0.07(-1.60%) | |
Oct 24, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 4,000 | +0.11(+2.58%) |
Oct 23, 2013 | 4.390 | 4.390 | 4.260 | 4.260 | 1,600 | -0.22(-4.91%) |
Oct 22, 2013 | 4.480 | 4.480 | 4.480 | 4.480 | 2,557 | -0.01(-0.22%) |
Oct 21, 2013 | 4.490 | 4.490 | 4.490 | 4.490 | 1,300 | -0.06(-1.32%) |
Oct 18, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 100 | +0.02(+0.44%) |
Oct 16, 2013 | 4.530 | 4.530 | 4.530 | 2,147 | +0.10(+2.21%) | |
Oct 15, 2013 | 4.520 | 4.520 | 4.432 | 4.432 | 15,504 | +0.03(+0.64%) |
Oct 14, 2013 | 4.404 | 4.404 | 4.350 | 4.404 | 957 | -0.06(-1.28%) |
Oct 11, 2013 | 4.461 | 4.461 | 4.461 | 4.461 | 1,077 | +0.11(+2.43%) |
Oct 10, 2013 | 4.316 | 4.355 | 4.316 | 4.355 | 1,689 | +0.16(+3.69%) |
Oct 09, 2013 | 4.220 | 4.284 | 4.200 | 4.200 | 2,307 | -0.10(-2.23%) |
Oct 08, 2013 | 4.296 | 4.296 | 4.296 | 4.296 | 836 | -0.05(-1.24%) |
Oct 07, 2013 | 4.412 | 4.412 | 4.310 | 4.350 | 17,638 | +0.06(+1.40%) |
Oct 04, 2013 | 4.310 | 4.310 | 4.290 | 4.290 | 3,772 | -0.05(-1.15%) |
Oct 03, 2013 | 4.340 | 4.340 | 4.340 | 4.340 | 9,320 | -0.03(-0.69%) |
Oct 02, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 7,515 | +0.02(+0.46%) |
Oct 01, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 4,100 | +0.12(+2.84%) |
Sep 30, 2013 | 4.310 | 4.320 | 4.230 | 4.230 | 15,887 | +0.01(+0.24%) |
Sep 27, 2013 | 4.320 | 4.330 | 4.200 | 4.220 | 8,293 | -0.04(-0.99%) |
Sep 26, 2013 | 4.340 | 4.340 | 4.250 | 4.262 | 31,174 | -0.10(-2.37%) |
Sep 25, 2013 | 4.430 | 4.430 | 4.365 | 4.365 | 5,920 | -0.03(-0.78%) |
Sep 24, 2013 | 4.360 | 4.410 | 4.360 | 4.400 | 9,200 | +0.20(+4.76%) |
Sep 23, 2013 | 4.210 | 4.330 | 4.200 | 4.200 | 1,000 | -0.51(-10.80%) |
Sep 17, 2013 | 4.709 | 4.709 | 4.709 | 0 | -0.09(-1.90%) | |
Sep 16, 2013 | 4.790 | 4.870 | 4.790 | 4.800 | 3,973 | +0.02(+0.42%) |
Sep 13, 2013 | 4.690 | 4.780 | 4.690 | 4.780 | 3,425 | +0.02(+0.42%) |
Sep 12, 2013 | 4.760 | 4.760 | 4.760 | 4.760 | 15,000 | -0.12(-2.39%) |
Sep 11, 2013 | 4.763 | 4.877 | 4.763 | 4.877 | 7,680 | +0.13(+2.71%) |
Sep 10, 2013 | 4.748 | 4.748 | 4.748 | 4.748 | 500 | +0.05(+1.02%) |
Sep 09, 2013 | 4.692 | 4.700 | 4.660 | 4.700 | 5,713 | +0.10(+2.17%) |
Sep 06, 2013 | 4.570 | 4.600 | 4.570 | 4.600 | 2,000 | +0.03(+0.66%) |
Sep 05, 2013 | 4.570 | 4.570 | 4.570 | 4.570 | 2,500 | +0.08(+1.78%) |
Sep 04, 2013 | 4.410 | 4.490 | 4.410 | 4.490 | 2,390 | +0.10(+2.28%) |
Sep 03, 2013 | 4.340 | 4.390 | 4.330 | 4.390 | 18,254 | -0.02(-0.45%) |
Aug 30, 2013 | 4.320 | 4.410 | 4.320 | 4.410 | 14,567 | +0.09(+2.08%) |
Aug 29, 2013 | 4.330 | 4.360 | 4.320 | 4.320 | 51,863 | -0.02(-0.46%) |
Aug 28, 2013 | 4.380 | 4.380 | 4.340 | 4.340 | 8,675 | -0.01(-0.23%) |
Aug 27, 2013 | 4.399 | 4.399 | 4.350 | 4.350 | 6,670 | -0.09(-1.98%) |
Aug 26, 2013 | 4.380 | 4.438 | 4.380 | 4.438 | 2,034 | -0.00(-0.05%) |
Aug 23, 2013 | 4.440 | 4.440 | 4.440 | 4.440 | 3,141 | +0.02(+0.45%) |
Aug 21, 2013 | 4.420 | 4.420 | 4.420 | 0 | +0.02(+0.45%) | |
Aug 20, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | -0.10(-2.22%) |
Aug 19, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 2,620 | +0.07(+1.58%) |
Aug 16, 2013 | 4.400 | 4.430 | 4.400 | 4.430 | 6,440 | +0.08(+1.84%) |
Aug 14, 2013 | 4.350 | 4.350 | 4.350 | 0 | +0.01(+0.23%) | |
Aug 12, 2013 | 4.340 | 4.340 | 4.340 | 0 | -0.09(-1.94%) | |
Aug 09, 2013 | 4.426 | 4.426 | 4.426 | 4.426 | 462 | +0.07(+1.58%) |
Aug 07, 2013 | 4.357 | 4.357 | 4.357 | 0 | +0.07(+1.56%) | |
Aug 06, 2013 | 4.300 | 4.310 | 4.290 | 4.290 | 11,810 | -0.01(-0.23%) |
Aug 05, 2013 | 4.300 | 4.314 | 4.300 | 4.300 | 11,591 | -0.08(-1.71%) |
Aug 01, 2013 | 4.375 | 4.375 | 4.375 | 0 | -0.11(-2.34%) | |
Jul 30, 2013 | 4.480 | 4.480 | 4.480 | 0 | -0.21(-4.48%) | |
Jul 29, 2013 | 4.840 | 4.840 | 4.690 | 4.690 | 1,700 | -0.26(-5.25%) |
Jul 26, 2013 | 4.950 | 4.950 | 4.950 | 4.950 | 2,317 | +0.09(+1.85%) |
Jul 25, 2013 | 4.860 | 4.860 | 4.860 | 4.860 | 89,783 | +0.01(+0.21%) |
Jul 24, 2013 | 4.882 | 4.882 | 4.850 | 4.850 | 21,201 | -0.04(-0.82%) |
Jul 23, 2013 | 4.930 | 5.000 | 4.890 | 4.890 | 27,023 | -0.04(-0.81%) |
Jul 22, 2013 | 4.904 | 4.930 | 4.904 | 4.930 | 4,205 | +0.11(+2.39%) |
Jul 19, 2013 | 4.800 | 4.815 | 4.800 | 4.815 | 690 | +0.22(+4.67%) |
Jul 16, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 380 | +0.06(+1.28%) |
Jul 10, 2013 | 4.542 | 4.542 | 4.542 | 0 | +0.09(+2.07%) | |
Jul 09, 2013 | 4.450 | 4.450 | 4.450 | 4.450 | 9,232 | +0.00(+0.00%) |
Jul 08, 2013 | 4.400 | 4.450 | 4.400 | 4.450 | 13,285 | +0.10(+2.30%) |
Jul 05, 2013 | 4.330 | 4.350 | 4.330 | 4.350 | 3,600 | +0.21(+5.07%) |
Jul 02, 2013 | 4.140 | 4.140 | 4.140 | 0 | -0.13(-3.04%) | |
Jul 01, 2013 | 4.320 | 4.320 | 4.270 | 4.270 | 1,107 | +0.03(+0.71%) |
Jun 28, 2013 | 4.310 | 4.310 | 4.240 | 4.240 | 1,072 | -0.20(-4.50%) |
Jun 27, 2013 | 4.480 | 4.480 | 4.400 | 4.440 | 21,298 | +0.01(+0.23%) |
Jun 26, 2013 | 4.430 | 4.430 | 4.430 | 4.430 | 1,670 | +0.10(+2.31%) |
Jun 25, 2013 | 4.350 | 4.366 | 4.330 | 4.330 | 8,839 | +0.07(+1.64%) |
Jun 24, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 100 | -0.07(-1.62%) |
Jun 21, 2013 | 4.330 | 4.330 | 4.330 | 4.330 | 850 | -0.24(-5.25%) |
Jun 19, 2013 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | -0.12(-2.56%) |
Jun 18, 2013 | 4.690 | 4.690 | 4.690 | 4.690 | 23,688 | +0.09(+1.96%) |
Jun 17, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 1,848 | +0.01(+0.22%) |
Jun 13, 2013 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | -0.04(-0.86%) |
Jun 12, 2013 | 4.559 | 4.630 | 4.559 | 4.630 | 3,390 | -0.21(-4.34%) |
Jun 10, 2013 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | -0.01(-0.21%) |
Jun 07, 2013 | 4.671 | 4.850 | 4.671 | 4.850 | 1,295 | +0.14(+2.93%) |
Jun 06, 2013 | 4.620 | 4.712 | 4.620 | 4.712 | 1,083 | -0.13(-2.60%) |
Jun 05, 2013 | 4.790 | 4.838 | 4.790 | 4.838 | 1,194 | -0.03(-0.66%) |
Jun 04, 2013 | 4.940 | 4.940 | 4.829 | 4.870 | 6,590 | +0.08(+1.67%) |
May 31, 2013 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | -0.05(-1.03%) |
May 30, 2013 | 4.873 | 4.873 | 4.840 | 4.840 | 25,219 | +0.05(+1.04%) |
May 29, 2013 | 4.790 | 4.790 | 4.790 | 4.790 | 260 | -0.04(-0.83%) |
May 28, 2013 | 4.840 | 4.840 | 4.820 | 4.830 | 11,612 | +0.05(+0.96%) |
May 24, 2013 | 4.784 | 4.784 | 4.784 | 4.784 | 171 | +0.00(+0.08%) |
May 23, 2013 | 4.770 | 4.800 | 4.770 | 4.780 | 28,493 | -0.16(-3.24%) |
May 22, 2013 | 5.000 | 5.010 | 4.940 | 4.940 | 17,600 | +0.11(+2.28%) |
May 21, 2013 | 4.830 | 4.830 | 4.830 | 4.830 | 137,447 | -0.08(-1.63%) |
May 20, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 21,754 | -0.03(-0.61%) |
May 17, 2013 | 4.940 | 4.940 | 4.940 | 4.940 | 2,197 | +0.02(+0.41%) |
May 16, 2013 | 4.940 | 4.940 | 4.920 | 4.920 | 23,354 | +0.07(+1.44%) |
May 15, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 4,055 | +0.14(+2.97%) |
May 13, 2013 | 4.750 | 4.750 | 4.710 | 4.710 | 13,918 | -0.18(-3.68%) |
May 10, 2013 | 4.890 | 4.890 | 4.890 | 4.890 | 1,000 | +0.11(+2.30%) |
May 09, 2013 | 4.780 | 4.780 | 4.780 | 4.780 | 1,500 | +0.04(+0.84%) |
May 08, 2013 | 4.721 | 4.740 | 4.721 | 4.740 | 24,278 | +0.03(+0.64%) |
May 07, 2013 | 4.702 | 4.730 | 4.702 | 4.710 | 182,009 | +0.09(+1.95%) |
May 06, 2013 | 4.620 | 4.620 | 4.620 | 4.620 | 2,000 | +0.06(+1.32%) |
May 03, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 398 | +0.11(+2.47%) |
May 02, 2013 | 4.426 | 4.450 | 4.426 | 4.450 | 3,727 | +0.01(+0.23%) |