Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.190 | 3.290 | 3.150 | 3.260 | 232,058 | +0.04(+1.24%) |
Apr 29, 2014 | 3.220 | 3.330 | 3.180 | 3.220 | 170,808 | +0.04(+1.26%) |
Apr 28, 2014 | 3.290 | 3.350 | 3.150 | 3.180 | 216,586 | -0.10(-3.05%) |
Apr 25, 2014 | 3.360 | 3.400 | 3.250 | 3.280 | 187,855 | -0.11(-3.24%) |
Apr 24, 2014 | 3.530 | 3.530 | 3.370 | 3.390 | 138,535 | -0.11(-3.14%) |
Apr 23, 2014 | 3.570 | 3.580 | 3.485 | 3.500 | 104,379 | -0.09(-2.51%) |
Apr 22, 2014 | 3.550 | 3.660 | 3.530 | 3.590 | 88,538 | +0.03(+0.84%) |
Apr 21, 2014 | 3.540 | 3.600 | 3.500 | 3.560 | 54,353 | +0.03(+0.85%) |
Apr 17, 2014 | 3.500 | 3.530 | 3.530 | 3.530 | 145,700 | +0.03(+0.86%) |
Apr 16, 2014 | 3.470 | 3.530 | 3.380 | 3.500 | 108,415 | +0.06(+1.74%) |
Apr 15, 2014 | 3.480 | 3.510 | 3.300 | 3.440 | 124,239 | -0.01(-0.29%) |
Apr 14, 2014 | 3.550 | 3.570 | 3.400 | 3.450 | 165,346 | -0.04(-1.15%) |
Apr 11, 2014 | 3.540 | 3.710 | 3.450 | 3.490 | 189,822 | -0.11(-3.06%) |
Apr 10, 2014 | 3.820 | 3.820 | 3.600 | 3.600 | 192,186 | -0.20(-5.26%) |
Apr 09, 2014 | 3.630 | 3.820 | 3.610 | 3.800 | 177,034 | +0.18(+4.97%) |
Apr 08, 2014 | 3.530 | 3.740 | 3.530 | 3.620 | 234,188 | +0.11(+3.13%) |
Apr 07, 2014 | 3.560 | 3.620 | 3.500 | 3.510 | 220,771 | -0.05(-1.40%) |
Apr 04, 2014 | 3.760 | 3.760 | 3.560 | 3.560 | 254,399 | -0.17(-4.56%) |
Apr 03, 2014 | 3.780 | 3.820 | 3.685 | 3.730 | 125,487 | -0.06(-1.58%) |
Apr 02, 2014 | 3.820 | 3.820 | 3.750 | 3.790 | 89,331 | -0.03(-0.79%) |
Apr 01, 2014 | 3.790 | 3.920 | 3.780 | 3.820 | 220,897 | +0.04(+1.06%) |
Mar 31, 2014 | 3.760 | 3.940 | 3.740 | 3.780 | 302,322 | +0.04(+1.07%) |
Mar 28, 2014 | 3.850 | 3.910 | 3.650 | 3.740 | 272,761 | -0.13(-3.26%) |
Mar 27, 2014 | 3.890 | 3.970 | 3.780 | 3.866 | 298,194 | -0.04(-1.12%) |
Mar 26, 2014 | 4.040 | 4.220 | 3.900 | 3.910 | 419,207 | -0.05(-1.26%) |
Mar 25, 2014 | 3.970 | 4.040 | 3.900 | 3.960 | 89,013 | +0.01(+0.25%) |
Mar 24, 2014 | 4.020 | 4.065 | 3.820 | 3.950 | 131,152 | -0.05(-1.25%) |
Mar 21, 2014 | 4.060 | 4.150 | 3.950 | 4.000 | 555,243 | -0.03(-0.74%) |
Mar 20, 2014 | 3.910 | 4.060 | 3.880 | 4.030 | 93,375 | +0.13(+3.33%) |
Mar 19, 2014 | 3.970 | 4.030 | 3.880 | 3.900 | 68,732 | -0.03(-0.76%) |
Mar 18, 2014 | 3.890 | 3.990 | 3.850 | 3.930 | 169,197 | +0.06(+1.55%) |
Mar 17, 2014 | 3.960 | 4.040 | 3.870 | 3.870 | 122,842 | -0.07(-1.78%) |
Mar 14, 2014 | 3.850 | 4.010 | 3.850 | 3.940 | 88,980 | +0.06(+1.55%) |
Mar 13, 2014 | 4.020 | 4.020 | 3.770 | 3.880 | 197,524 | -0.12(-3.00%) |
Mar 12, 2014 | 3.990 | 4.030 | 3.860 | 4.000 | 198,220 | +0.05(+1.27%) |
Mar 11, 2014 | 4.050 | 4.080 | 3.950 | 3.950 | 174,757 | -0.11(-2.71%) |
Mar 10, 2014 | 4.030 | 4.216 | 4.010 | 4.060 | 281,175 | +0.00(+0.00%) |
Mar 07, 2014 | 4.140 | 4.140 | 4.020 | 4.060 | 70,613 | -0.04(-0.98%) |
Mar 06, 2014 | 4.160 | 4.160 | 4.010 | 4.100 | 77,733 | -0.03(-0.73%) |
Mar 05, 2014 | 4.180 | 4.180 | 4.030 | 4.130 | 128,545 | -0.08(-1.90%) |
Mar 04, 2014 | 4.040 | 4.280 | 4.040 | 4.210 | 283,883 | +0.24(+6.05%) |
Mar 03, 2014 | 3.950 | 4.040 | 3.850 | 3.970 | 185,984 | -0.02(-0.50%) |
Feb 28, 2014 | 4.110 | 4.170 | 3.990 | 3.990 | 241,068 | -0.11(-2.68%) |
Feb 27, 2014 | 4.050 | 4.120 | 4.010 | 4.100 | 140,055 | +0.02(+0.49%) |
Feb 26, 2014 | 4.010 | 4.190 | 4.005 | 4.080 | 214,512 | +0.09(+2.26%) |
Feb 25, 2014 | 4.160 | 4.250 | 3.960 | 3.990 | 187,259 | -0.15(-3.62%) |
Feb 24, 2014 | 4.270 | 4.370 | 4.120 | 4.140 | 370,480 | -0.16(-3.72%) |
Feb 21, 2014 | 4.470 | 4.540 | 4.250 | 4.300 | 344,096 | -0.14(-3.15%) |
Feb 20, 2014 | 4.310 | 4.750 | 4.250 | 4.440 | 730,287 | +0.24(+5.71%) |
Feb 19, 2014 | 4.250 | 4.270 | 4.150 | 4.200 | 276,579 | +0.03(+0.72%) |
Feb 18, 2014 | 3.950 | 4.290 | 3.950 | 4.170 | 334,117 | +0.20(+5.04%) |
Feb 14, 2014 | 3.980 | 3.970 | 3.970 | 3.970 | 74,600 | +0.00(+0.00%) |
Feb 13, 2014 | 3.890 | 3.985 | 3.870 | 3.970 | 64,034 | +0.04(+1.02%) |
Feb 12, 2014 | 3.860 | 3.990 | 3.852 | 3.930 | 134,069 | +0.08(+2.08%) |
Feb 11, 2014 | 3.820 | 3.945 | 3.800 | 3.850 | 119,080 | +0.05(+1.32%) |
Feb 10, 2014 | 3.630 | 3.820 | 3.630 | 3.800 | 164,109 | +0.16(+4.40%) |
Feb 07, 2014 | 3.760 | 3.760 | 3.630 | 3.640 | 116,845 | -0.12(-3.19%) |
Feb 06, 2014 | 3.590 | 3.790 | 3.590 | 3.760 | 167,036 | +0.20(+5.62%) |
Feb 05, 2014 | 3.630 | 3.630 | 3.510 | 3.560 | 114,419 | -0.09(-2.47%) |
Feb 04, 2014 | 3.650 | 3.760 | 3.580 | 3.650 | 136,619 | +0.01(+0.27%) |
Feb 03, 2014 | 3.850 | 3.915 | 3.600 | 3.640 | 213,051 | -0.20(-5.21%) |
Jan 31, 2014 | 3.880 | 4.038 | 3.840 | 3.840 | 180,922 | -0.13(-3.27%) |
Jan 30, 2014 | 3.950 | 4.080 | 3.900 | 3.970 | 164,268 | +0.06(+1.53%) |
Jan 29, 2014 | 4.000 | 4.040 | 3.860 | 3.910 | 178,542 | -0.16(-3.93%) |
Jan 28, 2014 | 4.010 | 4.120 | 3.920 | 4.070 | 201,725 | +0.05(+1.24%) |
Jan 27, 2014 | 4.070 | 4.130 | 3.970 | 4.020 | 87,433 | -0.02(-0.50%) |
Jan 24, 2014 | 4.250 | 4.300 | 4.020 | 4.040 | 141,559 | -0.26(-6.05%) |
Jan 23, 2014 | 4.240 | 4.310 | 4.200 | 4.300 | 85,974 | +0.02(+0.47%) |
Jan 22, 2014 | 4.280 | 4.315 | 4.240 | 4.280 | 92,084 | +0.02(+0.47%) |
Jan 21, 2014 | 4.290 | 4.330 | 4.200 | 4.260 | 73,413 | +0.02(+0.47%) |
Jan 17, 2014 | 4.350 | 4.240 | 4.240 | 4.240 | 72,500 | -0.13(-2.97%) |
Jan 16, 2014 | 4.460 | 4.480 | 4.360 | 4.370 | 68,323 | -0.12(-2.67%) |
Jan 15, 2014 | 4.320 | 4.520 | 4.310 | 4.490 | 172,876 | +0.17(+3.94%) |
Jan 14, 2014 | 4.140 | 4.350 | 4.130 | 4.320 | 103,264 | +0.21(+5.11%) |
Jan 13, 2014 | 4.110 | 4.200 | 3.860 | 4.110 | 217,159 | -0.03(-0.72%) |
Jan 10, 2014 | 4.110 | 4.150 | 4.010 | 4.140 | 131,646 | +0.04(+0.98%) |
Jan 09, 2014 | 4.200 | 4.200 | 3.970 | 4.100 | 390,627 | -0.08(-1.91%) |
Jan 08, 2014 | 4.180 | 4.300 | 4.160 | 4.180 | 176,838 | -0.03(-0.71%) |
Jan 07, 2014 | 4.240 | 4.330 | 4.200 | 4.210 | 175,230 | -0.02(-0.47%) |
Jan 06, 2014 | 4.410 | 4.410 | 4.200 | 4.230 | 207,988 | -0.14(-3.20%) |
Jan 03, 2014 | 4.260 | 4.620 | 4.260 | 4.370 | 277,061 | +0.07(+1.63%) |
Jan 02, 2014 | 4.190 | 4.350 | 4.130 | 4.300 | 177,338 | +0.08(+1.90%) |
Dec 31, 2013 | 4.190 | 4.220 | 4.220 | 4.220 | 206,300 | +0.01(+0.24%) |
Dec 30, 2013 | 4.210 | 4.275 | 4.070 | 4.210 | 111,578 | +0.01(+0.24%) |
Dec 27, 2013 | 4.270 | 4.310 | 4.150 | 4.200 | 142,043 | -0.08(-1.87%) |
Dec 26, 2013 | 4.240 | 4.340 | 4.170 | 4.280 | 92,961 | +0.08(+1.90%) |
Dec 24, 2013 | 4.240 | 4.320 | 4.140 | 4.200 | 164,554 | -0.05(-1.18%) |
Dec 23, 2013 | 4.070 | 4.260 | 4.010 | 4.250 | 222,074 | +0.19(+4.68%) |
Dec 20, 2013 | 3.910 | 4.110 | 3.890 | 4.060 | 579,919 | +0.17(+4.37%) |
Dec 19, 2013 | 3.910 | 3.960 | 3.840 | 3.890 | 102,869 | -0.04(-1.02%) |
Dec 18, 2013 | 3.910 | 3.970 | 3.760 | 3.930 | 126,927 | +0.00(+0.00%) |
Dec 17, 2013 | 3.600 | 4.090 | 3.600 | 3.930 | 246,243 | +0.38(+10.70%) |
Dec 16, 2013 | 3.550 | 3.620 | 3.510 | 3.550 | 106,244 | +0.01(+0.28%) |
Dec 13, 2013 | 3.520 | 3.580 | 3.520 | 3.540 | 140,298 | +0.02(+0.57%) |
Dec 12, 2013 | 3.570 | 3.610 | 3.520 | 3.520 | 52,306 | -0.05(-1.40%) |
Dec 11, 2013 | 3.710 | 3.710 | 3.550 | 3.570 | 88,073 | -0.12(-3.25%) |
Dec 10, 2013 | 3.730 | 3.750 | 3.640 | 3.690 | 125,002 | -0.06(-1.60%) |
Dec 09, 2013 | 3.850 | 3.850 | 3.720 | 3.750 | 56,699 | -0.11(-2.85%) |
Dec 06, 2013 | 3.820 | 3.910 | 3.770 | 3.860 | 0 | +0.10(+2.66%) |
Dec 05, 2013 | 3.670 | 3.810 | 3.670 | 3.760 | 0 | +0.06(+1.62%) |
Dec 04, 2013 | 3.810 | 3.901 | 3.670 | 3.700 | 0 | -0.14(-3.65%) |
Dec 03, 2013 | 3.850 | 3.970 | 3.780 | 3.840 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 4.070 | 4.070 | 3.830 | 3.840 | 127,092 | -0.24(-5.88%) |
Nov 29, 2013 | 4.010 | 4.120 | 3.900 | 4.080 | 0 | +0.10(+2.51%) |
Nov 27, 2013 | 3.750 | 4.000 | 3.710 | 3.980 | 0 | +0.20(+5.29%) |
Nov 26, 2013 | 3.660 | 3.820 | 3.580 | 3.780 | 0 | +0.15(+4.13%) |
Nov 25, 2013 | 3.480 | 3.640 | 3.460 | 3.630 | 108,182 | +0.15(+4.31%) |
Nov 22, 2013 | 3.480 | 3.530 | 3.370 | 3.480 | 0 | +0.01(+0.29%) |
Nov 21, 2013 | 3.460 | 3.650 | 3.410 | 3.470 | 159,859 | +0.04(+1.17%) |
Nov 20, 2013 | 3.460 | 3.500 | 3.410 | 3.430 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 3.500 | 3.580 | 3.420 | 3.430 | 68,660 | -0.06(-1.72%) |
Nov 18, 2013 | 3.500 | 3.600 | 3.490 | 3.490 | 0 | +0.02(+0.58%) |
Nov 15, 2013 | 3.460 | 3.540 | 3.410 | 3.470 | 0 | +0.01(+0.29%) |
Nov 14, 2013 | 3.530 | 3.530 | 3.440 | 3.460 | 83,351 | -0.06(-1.70%) |
Nov 13, 2013 | 3.520 | 3.550 | 3.500 | 3.520 | 0 | -0.02(-0.56%) |
Nov 12, 2013 | 3.520 | 3.580 | 3.500 | 3.540 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.500 | 3.570 | 3.470 | 3.540 | 0 | +0.02(+0.57%) |
Nov 08, 2013 | 3.430 | 3.660 | 3.430 | 3.520 | 0 | +0.08(+2.33%) |
Nov 07, 2013 | 3.550 | 3.580 | 3.430 | 3.440 | 124,223 | -0.09(-2.55%) |
Nov 06, 2013 | 3.590 | 3.600 | 3.530 | 3.530 | 73,672 | -0.04(-1.12%) |
Nov 05, 2013 | 3.600 | 3.660 | 3.560 | 3.570 | 114,987 | -0.04(-1.11%) |
Nov 04, 2013 | 3.580 | 3.680 | 3.570 | 3.610 | 199,332 | +0.04(+1.12%) |
Nov 01, 2013 | 3.590 | 3.850 | 3.530 | 3.570 | 0 | -0.10(-2.72%) |
Oct 31, 2013 | 4.060 | 4.060 | 3.660 | 3.670 | 0 | -0.40(-9.83%) |
Oct 30, 2013 | 4.210 | 4.210 | 4.070 | 4.070 | 85,878 | -0.13(-3.10%) |
Oct 29, 2013 | 4.190 | 4.260 | 4.110 | 4.200 | 0 | +0.03(+0.72%) |
Oct 28, 2013 | 4.120 | 4.190 | 4.060 | 4.170 | 0 | +0.04(+0.97%) |
Oct 25, 2013 | 4.100 | 4.200 | 4.050 | 4.130 | 0 | +0.06(+1.47%) |
Oct 24, 2013 | 4.090 | 4.120 | 4.010 | 4.070 | 65,764 | -0.01(-0.25%) |
Oct 23, 2013 | 4.090 | 4.170 | 4.000 | 4.080 | 100,412 | -0.02(-0.49%) |
Oct 22, 2013 | 4.200 | 4.250 | 4.090 | 4.100 | 139,529 | -0.07(-1.68%) |
Oct 21, 2013 | 4.200 | 4.250 | 4.120 | 4.170 | 136,874 | +0.08(+1.96%) |
Oct 18, 2013 | 4.200 | 4.200 | 4.020 | 4.090 | 161,737 | -0.06(-1.45%) |
Oct 17, 2013 | 4.060 | 4.170 | 4.060 | 4.150 | 134,542 | +0.05(+1.22%) |
Oct 16, 2013 | 4.110 | 4.160 | 4.090 | 4.100 | 112,011 | -0.01(-0.24%) |
Oct 15, 2013 | 4.080 | 4.170 | 4.050 | 4.110 | 117,775 | +0.02(+0.49%) |
Oct 14, 2013 | 3.920 | 4.110 | 3.920 | 4.090 | 121,338 | +0.08(+2.00%) |
Oct 11, 2013 | 3.910 | 4.060 | 3.900 | 4.010 | 0 | +0.07(+1.78%) |
Oct 10, 2013 | 3.880 | 3.990 | 3.830 | 3.940 | 100,134 | +0.14(+3.68%) |
Oct 09, 2013 | 3.830 | 3.945 | 3.780 | 3.800 | 122,217 | -0.02(-0.52%) |
Oct 08, 2013 | 3.900 | 3.970 | 3.790 | 3.820 | 119,734 | -0.09(-2.30%) |
Oct 07, 2013 | 3.890 | 3.980 | 3.860 | 3.910 | 0 | -0.03(-0.76%) |
Oct 04, 2013 | 3.850 | 3.990 | 3.850 | 3.940 | 0 | +0.08(+2.07%) |
Oct 03, 2013 | 3.930 | 3.980 | 3.860 | 3.860 | 0 | -0.09(-2.28%) |
Oct 02, 2013 | 4.160 | 4.160 | 3.910 | 3.950 | 173,015 | -0.25(-5.95%) |
Oct 01, 2013 | 4.020 | 4.210 | 4.020 | 4.200 | 151,769 | +0.18(+4.48%) |
Sep 30, 2013 | 3.930 | 4.030 | 3.890 | 4.020 | 128,239 | +0.05(+1.26%) |
Sep 27, 2013 | 3.970 | 4.090 | 3.910 | 3.970 | 0 | -0.04(-1.00%) |
Sep 26, 2013 | 4.170 | 4.180 | 3.920 | 4.010 | 156,251 | -0.15(-3.61%) |
Sep 25, 2013 | 4.320 | 4.410 | 4.120 | 4.160 | 177,220 | -0.17(-3.93%) |
Sep 24, 2013 | 3.970 | 4.480 | 3.890 | 4.330 | 335,473 | +0.35(+8.79%) |
Sep 23, 2013 | 3.870 | 4.090 | 3.830 | 3.980 | 276,753 | +0.08(+2.05%) |
Sep 20, 2013 | 3.640 | 3.910 | 3.630 | 3.900 | 0 | +0.27(+7.44%) |
Sep 19, 2013 | 3.640 | 3.640 | 3.590 | 3.630 | 68,741 | -0.01(-0.27%) |
Sep 18, 2013 | 3.540 | 3.650 | 3.520 | 3.640 | 0 | +0.09(+2.54%) |
Sep 17, 2013 | 3.540 | 3.640 | 3.510 | 3.550 | 0 | +0.04(+1.14%) |
Sep 16, 2013 | 3.570 | 3.570 | 3.470 | 3.510 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 3.490 | 3.540 | 3.470 | 3.510 | 0 | +0.06(+1.74%) |
Sep 12, 2013 | 3.480 | 3.540 | 3.430 | 3.450 | 0 | -0.02(-0.58%) |
Sep 11, 2013 | 3.500 | 3.590 | 3.470 | 3.470 | 0 | -0.05(-1.42%) |
Sep 10, 2013 | 3.480 | 3.660 | 3.440 | 3.520 | 161,112 | +0.06(+1.73%) |
Sep 09, 2013 | 3.440 | 3.480 | 3.330 | 3.460 | 0 | +0.03(+0.87%) |
Sep 06, 2013 | 3.460 | 3.480 | 3.360 | 3.430 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 3.360 | 3.500 | 3.360 | 3.430 | 0 | +0.08(+2.39%) |
Sep 04, 2013 | 3.380 | 3.510 | 3.330 | 3.350 | 0 | -0.02(-0.59%) |
Sep 03, 2013 | 3.360 | 3.450 | 3.270 | 3.370 | 0 | +0.07(+2.12%) |
Aug 30, 2013 | 3.400 | 3.400 | 3.290 | 3.300 | 0 | -0.11(-3.23%) |
Aug 29, 2013 | 3.380 | 3.530 | 3.260 | 3.410 | 107,267 | +0.02(+0.59%) |
Aug 28, 2013 | 3.320 | 3.400 | 3.320 | 3.390 | 0 | +0.06(+1.80%) |
Aug 27, 2013 | 3.440 | 3.560 | 3.320 | 3.330 | 95,062 | -0.17(-4.86%) |
Aug 26, 2013 | 3.520 | 3.590 | 3.470 | 3.500 | 0 | -0.03(-0.85%) |
Aug 23, 2013 | 3.450 | 3.600 | 3.370 | 3.530 | 0 | +0.08(+2.32%) |
Aug 22, 2013 | 3.380 | 3.480 | 3.380 | 3.450 | 99,349 | +0.10(+2.99%) |
Aug 21, 2013 | 3.370 | 3.450 | 3.340 | 3.350 | 0 | -0.05(-1.47%) |
Aug 20, 2013 | 3.340 | 3.440 | 3.310 | 3.400 | 81,246 | +0.09(+2.72%) |
Aug 19, 2013 | 3.340 | 3.450 | 3.310 | 3.310 | 71,534 | -0.06(-1.78%) |
Aug 16, 2013 | 3.330 | 3.500 | 3.330 | 3.370 | 0 | +0.02(+0.60%) |
Aug 15, 2013 | 3.450 | 3.500 | 3.350 | 3.350 | 112,987 | -0.17(-4.83%) |
Aug 14, 2013 | 3.500 | 3.580 | 3.480 | 3.520 | 119,588 | +0.02(+0.57%) |
Aug 13, 2013 | 3.480 | 3.500 | 3.450 | 3.500 | 65,893 | +0.01(+0.29%) |
Aug 12, 2013 | 3.370 | 3.580 | 3.370 | 3.490 | 102,576 | +0.07(+2.05%) |
Aug 09, 2013 | 3.440 | 3.510 | 3.420 | 3.420 | 67,700 | -0.04(-1.16%) |
Aug 08, 2013 | 3.550 | 3.550 | 3.430 | 3.460 | 72,708 | -0.05(-1.42%) |
Aug 07, 2013 | 3.550 | 3.610 | 3.490 | 3.510 | 73,730 | -0.05(-1.40%) |
Aug 06, 2013 | 3.670 | 3.670 | 3.550 | 3.560 | 115,539 | -0.11(-3.00%) |
Aug 05, 2013 | 3.630 | 3.670 | 3.510 | 3.670 | 94,868 | +0.04(+1.10%) |
Aug 02, 2013 | 3.680 | 3.720 | 3.620 | 3.630 | 77,639 | -0.09(-2.42%) |
Aug 01, 2013 | 3.750 | 3.750 | 3.680 | 3.720 | 92,886 | +0.01(+0.27%) |
Jul 31, 2013 | 3.710 | 3.780 | 3.700 | 3.710 | 0 | +0.02(+0.54%) |
Jul 30, 2013 | 3.730 | 3.730 | 3.650 | 3.690 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.720 | 3.720 | 3.670 | 3.690 | 0 | -0.03(-0.81%) |
Jul 26, 2013 | 3.740 | 3.760 | 3.670 | 3.720 | 0 | -0.07(-1.85%) |
Jul 25, 2013 | 3.700 | 3.820 | 3.650 | 3.790 | 0 | +0.09(+2.43%) |
Jul 24, 2013 | 3.690 | 3.710 | 3.600 | 3.700 | 0 | +0.05(+1.37%) |
Jul 23, 2013 | 3.830 | 3.830 | 3.600 | 3.650 | 0 | -0.16(-4.20%) |
Jul 22, 2013 | 3.880 | 3.930 | 3.810 | 3.810 | 0 | -0.12(-3.05%) |
Jul 19, 2013 | 3.800 | 3.930 | 3.780 | 3.930 | 0 | +0.12(+3.15%) |
Jul 18, 2013 | 3.860 | 3.930 | 3.810 | 3.810 | 0 | -0.05(-1.23%) |
Jul 17, 2013 | 3.850 | 3.870 | 3.810 | 3.857 | 58,664 | +0.04(+0.98%) |
Jul 16, 2013 | 3.840 | 3.850 | 3.760 | 3.820 | 0 | -0.01(-0.26%) |
Jul 15, 2013 | 3.750 | 3.850 | 3.740 | 3.830 | 0 | +0.08(+2.13%) |
Jul 12, 2013 | 3.750 | 3.810 | 3.740 | 3.750 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 3.748 | 3.770 | 3.700 | 3.750 | 0 | +0.06(+1.63%) |
Jul 10, 2013 | 3.730 | 3.740 | 3.640 | 3.690 | 0 | -0.04(-1.07%) |
Jul 09, 2013 | 3.740 | 3.795 | 3.700 | 3.730 | 0 | +0.02(+0.54%) |
Jul 08, 2013 | 3.710 | 3.790 | 3.690 | 3.710 | 128,326 | +0.01(+0.27%) |
Jul 05, 2013 | 3.740 | 3.740 | 3.630 | 3.700 | 0 | +0.01(+0.27%) |
Jul 03, 2013 | 3.630 | 3.700 | 3.630 | 3.690 | 0 | +0.02(+0.54%) |
Jul 02, 2013 | 3.670 | 3.730 | 3.600 | 3.670 | 0 | -0.01(-0.27%) |
Jul 01, 2013 | 3.750 | 3.750 | 3.640 | 3.680 | 0 | -0.03(-0.81%) |
Jun 28, 2013 | 3.630 | 3.730 | 3.600 | 3.710 | 384,264 | +0.05(+1.37%) |
Jun 27, 2013 | 3.560 | 3.680 | 3.550 | 3.660 | 0 | +0.15(+4.27%) |
Jun 26, 2013 | 3.590 | 3.680 | 3.430 | 3.510 | 0 | -0.04(-1.13%) |
Jun 25, 2013 | 3.670 | 3.690 | 3.530 | 3.550 | 0 | -0.07(-1.93%) |
Jun 24, 2013 | 3.580 | 3.650 | 3.580 | 3.620 | 0 | -0.03(-0.82%) |
Jun 21, 2013 | 3.490 | 3.680 | 3.480 | 3.650 | 397,803 | +0.18(+5.19%) |
Jun 20, 2013 | 3.540 | 3.660 | 3.450 | 3.470 | 0 | -0.14(-3.88%) |
Jun 19, 2013 | 3.710 | 3.740 | 3.610 | 3.610 | 0 | -0.10(-2.70%) |
Jun 18, 2013 | 3.700 | 3.740 | 3.645 | 3.710 | 0 | +0.01(+0.27%) |
Jun 17, 2013 | 3.620 | 3.710 | 3.620 | 3.700 | 0 | +0.12(+3.35%) |
Jun 14, 2013 | 3.570 | 3.630 | 3.560 | 3.580 | 0 | +0.01(+0.28%) |
Jun 13, 2013 | 3.550 | 3.610 | 3.510 | 3.570 | 139,070 | +0.03(+0.85%) |
Jun 12, 2013 | 3.590 | 3.630 | 3.510 | 3.540 | 68,914 | -0.02(-0.56%) |
Jun 11, 2013 | 3.600 | 3.685 | 3.560 | 3.560 | 79,483 | -0.12(-3.26%) |
Jun 10, 2013 | 3.620 | 3.690 | 3.570 | 3.680 | 0 | +0.07(+1.94%) |
Jun 07, 2013 | 3.700 | 3.700 | 3.580 | 3.610 | 0 | -0.05(-1.37%) |
Jun 06, 2013 | 3.570 | 3.660 | 3.460 | 3.660 | 169,645 | +0.08(+2.23%) |
Jun 05, 2013 | 3.680 | 3.715 | 3.580 | 3.580 | 0 | -0.10(-2.72%) |
Jun 04, 2013 | 3.780 | 3.833 | 3.621 | 3.680 | 0 | -0.10(-2.65%) |
Jun 03, 2013 | 3.580 | 3.810 | 3.540 | 3.780 | 352,735 | +0.23(+6.48%) |
May 31, 2013 | 3.660 | 3.750 | 3.520 | 3.550 | 187,724 | -0.16(-4.31%) |
May 30, 2013 | 3.650 | 3.800 | 3.610 | 3.710 | 217,182 | +0.06(+1.64%) |
May 29, 2013 | 3.610 | 3.690 | 3.580 | 3.650 | 106,154 | +0.02(+0.55%) |
May 28, 2013 | 3.630 | 3.710 | 3.580 | 3.630 | 195,817 | +0.07(+1.97%) |
May 24, 2013 | 3.490 | 3.620 | 3.490 | 3.560 | 0 | +0.05(+1.42%) |
May 23, 2013 | 3.280 | 3.520 | 3.280 | 3.510 | 0 | +0.19(+5.72%) |
May 22, 2013 | 3.510 | 3.560 | 3.310 | 3.320 | 0 | -0.19(-5.41%) |
May 21, 2013 | 3.530 | 3.590 | 3.490 | 3.510 | 0 | -0.01(-0.28%) |
May 20, 2013 | 3.480 | 3.620 | 3.480 | 3.520 | 0 | +0.01(+0.28%) |
May 17, 2013 | 3.430 | 3.510 | 3.410 | 3.510 | 0 | +0.09(+2.63%) |
May 16, 2013 | 3.360 | 3.420 | 3.360 | 3.420 | 89,816 | +0.04(+1.18%) |
May 15, 2013 | 3.210 | 3.400 | 3.210 | 3.380 | 0 | +0.17(+5.30%) |
May 13, 2013 | 3.260 | 3.340 | 3.190 | 3.210 | 0 | -0.05(-1.53%) |
May 10, 2013 | 3.190 | 3.290 | 3.190 | 3.260 | 0 | +0.07(+2.19%) |
May 09, 2013 | 3.290 | 3.320 | 3.180 | 3.190 | 0 | -0.19(-5.62%) |
May 08, 2013 | 3.440 | 3.450 | 3.290 | 3.380 | 0 | -0.04(-1.17%) |
May 07, 2013 | 3.320 | 3.430 | 3.250 | 3.420 | 0 | +0.10(+3.01%) |
May 06, 2013 | 3.290 | 3.350 | 3.265 | 3.320 | 0 | +0.02(+0.61%) |
May 03, 2013 | 3.250 | 3.300 | 3.180 | 3.300 | 0 | +0.12(+3.77%) |
May 02, 2013 | 3.150 | 3.190 | 3.120 | 3.180 | 0 | +0.05(+1.60%) |