Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.120 | 4.220 | 4.050 | 4.150 | 210,114 | +0.00(+0.00%) |
Apr 29, 2014 | 3.910 | 4.150 | 3.910 | 4.150 | 206,461 | +0.27(+6.96%) |
Apr 28, 2014 | 3.990 | 3.990 | 3.873 | 3.880 | 139,524 | -0.11(-2.76%) |
Apr 25, 2014 | 3.950 | 3.990 | 3.860 | 3.990 | 122,879 | +0.09(+2.31%) |
Apr 24, 2014 | 3.890 | 4.010 | 3.851 | 3.900 | 141,113 | -0.06(-1.52%) |
Apr 23, 2014 | 3.910 | 3.990 | 3.840 | 3.960 | 146,216 | +0.05(+1.28%) |
Apr 22, 2014 | 3.770 | 3.910 | 3.720 | 3.910 | 246,326 | +0.15(+3.99%) |
Apr 21, 2014 | 3.800 | 3.810 | 3.660 | 3.760 | 113,931 | -0.02(-0.53%) |
Apr 17, 2014 | 3.870 | 3.780 | 3.780 | 3.780 | 114,500 | -0.12(-3.08%) |
Apr 16, 2014 | 3.910 | 3.970 | 3.842 | 3.900 | 43,751 | +0.01(+0.26%) |
Apr 15, 2014 | 3.870 | 3.910 | 3.790 | 3.890 | 143,061 | -0.08(-2.02%) |
Apr 14, 2014 | 3.900 | 4.080 | 3.860 | 3.970 | 257,582 | +0.19(+5.03%) |
Apr 11, 2014 | 3.790 | 3.850 | 3.758 | 3.780 | 175,640 | -0.05(-1.31%) |
Apr 10, 2014 | 4.010 | 4.030 | 3.830 | 3.830 | 148,854 | -0.12(-3.04%) |
Apr 09, 2014 | 3.870 | 4.040 | 3.800 | 3.950 | 152,430 | +0.01(+0.25%) |
Apr 08, 2014 | 3.910 | 3.950 | 3.840 | 3.940 | 264,446 | +0.11(+2.87%) |
Apr 07, 2014 | 3.940 | 4.030 | 3.800 | 3.830 | 417,770 | -0.11(-2.79%) |
Apr 04, 2014 | 3.980 | 4.000 | 3.910 | 3.940 | 262,246 | +0.09(+2.34%) |
Apr 03, 2014 | 3.870 | 3.930 | 3.840 | 3.850 | 320,062 | -0.05(-1.28%) |
Apr 02, 2014 | 3.870 | 3.970 | 3.850 | 3.900 | 244,572 | +0.17(+4.56%) |
Apr 01, 2014 | 3.740 | 3.800 | 3.700 | 3.730 | 171,098 | +0.06(+1.63%) |
Mar 31, 2014 | 3.700 | 3.760 | 3.660 | 3.670 | 221,805 | -0.04(-1.08%) |
Mar 28, 2014 | 3.600 | 3.780 | 3.590 | 3.710 | 142,373 | +0.10(+2.77%) |
Mar 27, 2014 | 3.450 | 3.750 | 3.410 | 3.610 | 245,277 | +0.03(+0.84%) |
Mar 26, 2014 | 3.750 | 3.790 | 3.580 | 3.580 | 284,400 | -0.15(-4.02%) |
Mar 25, 2014 | 3.730 | 3.820 | 3.695 | 3.730 | 285,074 | +0.04(+1.08%) |
Mar 24, 2014 | 3.820 | 3.820 | 3.630 | 3.690 | 337,415 | -0.16(-4.16%) |
Mar 21, 2014 | 3.960 | 4.000 | 3.820 | 3.850 | 339,427 | +0.01(+0.26%) |
Mar 20, 2014 | 3.620 | 3.960 | 3.610 | 3.840 | 648,936 | +0.24(+6.67%) |
Mar 19, 2014 | 3.890 | 3.920 | 3.571 | 3.600 | 861,193 | -0.24(-6.25%) |
Mar 18, 2014 | 3.950 | 4.170 | 3.800 | 3.840 | 875,975 | -0.22(-5.42%) |
Mar 17, 2014 | 4.690 | 4.720 | 4.060 | 4.060 | 1,059,029 | -0.68(-14.35%) |
Mar 14, 2014 | 4.650 | 4.790 | 4.610 | 4.740 | 393,520 | +0.15(+3.27%) |
Mar 13, 2014 | 4.370 | 4.600 | 4.340 | 4.590 | 299,994 | +0.23(+5.28%) |
Mar 12, 2014 | 4.360 | 4.400 | 4.285 | 4.360 | 117,507 | +0.13(+3.07%) |
Mar 11, 2014 | 4.300 | 4.390 | 4.210 | 4.230 | 228,158 | +0.03(+0.71%) |
Mar 10, 2014 | 4.260 | 4.290 | 4.150 | 4.200 | 132,608 | -0.10(-2.33%) |
Mar 07, 2014 | 4.280 | 4.360 | 4.240 | 4.300 | 124,058 | -0.13(-2.93%) |
Mar 06, 2014 | 4.400 | 4.450 | 4.380 | 4.430 | 98,966 | +0.06(+1.37%) |
Mar 05, 2014 | 4.380 | 4.470 | 4.310 | 4.370 | 213,682 | -0.04(-0.91%) |
Mar 04, 2014 | 4.410 | 4.480 | 4.370 | 4.410 | 127,409 | -0.01(-0.23%) |
Mar 03, 2014 | 4.490 | 4.640 | 4.420 | 4.420 | 333,030 | +0.12(+2.79%) |
Feb 28, 2014 | 4.340 | 4.370 | 4.240 | 4.300 | 146,347 | +0.02(+0.47%) |
Feb 27, 2014 | 4.250 | 4.450 | 4.240 | 4.280 | 221,592 | +0.04(+0.94%) |
Feb 26, 2014 | 4.360 | 4.410 | 4.220 | 4.240 | 264,041 | -0.17(-3.85%) |
Feb 25, 2014 | 4.490 | 4.510 | 4.382 | 4.410 | 275,648 | -0.12(-2.65%) |
Feb 24, 2014 | 4.620 | 4.650 | 4.520 | 4.530 | 237,267 | -0.03(-0.66%) |
Feb 21, 2014 | 4.600 | 4.600 | 4.380 | 4.560 | 301,411 | -0.02(-0.44%) |
Feb 20, 2014 | 4.250 | 4.620 | 4.220 | 4.580 | 316,655 | +0.35(+8.27%) |
Feb 19, 2014 | 4.460 | 4.560 | 4.200 | 4.230 | 551,894 | -0.36(-7.84%) |
Feb 18, 2014 | 4.640 | 4.690 | 4.480 | 4.590 | 516,558 | -0.01(-0.22%) |
Feb 14, 2014 | 4.560 | 4.600 | 4.600 | 4.600 | 428,400 | +0.19(+4.31%) |
Feb 13, 2014 | 4.140 | 4.470 | 4.140 | 4.410 | 274,048 | +0.25(+6.01%) |
Feb 12, 2014 | 4.500 | 4.530 | 4.160 | 4.160 | 339,217 | -0.32(-7.14%) |
Feb 11, 2014 | 4.340 | 4.570 | 4.277 | 4.480 | 555,165 | +0.24(+5.66%) |
Feb 10, 2014 | 4.210 | 4.420 | 4.210 | 4.240 | 457,971 | +0.09(+2.17%) |
Feb 07, 2014 | 3.880 | 4.170 | 3.870 | 4.150 | 429,178 | +0.31(+8.07%) |
Feb 06, 2014 | 3.830 | 3.900 | 3.750 | 3.840 | 130,165 | +0.05(+1.32%) |
Feb 05, 2014 | 3.880 | 3.950 | 3.780 | 3.790 | 133,416 | +0.00(+0.00%) |
Feb 04, 2014 | 3.650 | 3.820 | 3.650 | 3.790 | 142,965 | +0.11(+2.99%) |
Feb 03, 2014 | 3.680 | 3.761 | 3.620 | 3.680 | 103,314 | +0.06(+1.66%) |
Jan 31, 2014 | 3.690 | 3.710 | 3.540 | 3.620 | 134,625 | -0.04(-1.09%) |
Jan 30, 2014 | 3.630 | 3.680 | 3.580 | 3.660 | 151,850 | -0.11(-2.92%) |
Jan 29, 2014 | 3.720 | 3.801 | 3.580 | 3.770 | 223,285 | +0.17(+4.72%) |
Jan 28, 2014 | 3.550 | 3.610 | 3.490 | 3.600 | 160,823 | +0.10(+2.86%) |
Jan 27, 2014 | 3.670 | 3.730 | 3.470 | 3.500 | 261,244 | -0.17(-4.63%) |
Jan 24, 2014 | 3.900 | 3.950 | 3.580 | 3.670 | 444,647 | -0.16(-4.18%) |
Jan 23, 2014 | 3.910 | 4.060 | 3.810 | 3.830 | 278,422 | +0.08(+2.13%) |
Jan 22, 2014 | 3.890 | 4.000 | 3.750 | 3.750 | 497,004 | -0.10(-2.60%) |
Jan 21, 2014 | 3.430 | 3.880 | 3.370 | 3.850 | 562,961 | +0.38(+10.95%) |
Jan 17, 2014 | 3.370 | 3.470 | 3.470 | 3.470 | 276,100 | +0.17(+5.15%) |
Jan 16, 2014 | 3.280 | 3.340 | 3.250 | 3.300 | 104,939 | +0.06(+1.85%) |
Jan 15, 2014 | 3.230 | 3.327 | 3.190 | 3.240 | 255,447 | +0.01(+0.31%) |
Jan 14, 2014 | 3.310 | 3.430 | 3.210 | 3.230 | 415,139 | -0.15(-4.44%) |
Jan 13, 2014 | 3.040 | 3.380 | 2.980 | 3.380 | 308,741 | +0.40(+13.42%) |
Jan 10, 2014 | 2.980 | 3.030 | 2.930 | 2.980 | 127,304 | +0.06(+2.05%) |
Jan 09, 2014 | 2.960 | 3.010 | 2.910 | 2.920 | 96,653 | -0.08(-2.67%) |
Jan 08, 2014 | 2.950 | 3.060 | 2.920 | 3.000 | 136,706 | -0.02(-0.66%) |
Jan 07, 2014 | 2.930 | 3.020 | 2.920 | 3.020 | 128,824 | +0.05(+1.68%) |
Jan 06, 2014 | 2.910 | 3.000 | 2.910 | 2.970 | 173,553 | +0.04(+1.37%) |
Jan 03, 2014 | 2.980 | 3.010 | 2.920 | 2.930 | 144,344 | -0.03(-1.01%) |
Jan 02, 2014 | 2.950 | 3.030 | 2.920 | 2.960 | 184,536 | +0.09(+3.14%) |
Dec 31, 2013 | 2.770 | 2.870 | 2.870 | 2.870 | 228,700 | +0.06(+2.14%) |
Dec 30, 2013 | 2.840 | 2.880 | 2.780 | 2.810 | 213,242 | -0.03(-1.06%) |
Dec 27, 2013 | 2.690 | 2.840 | 2.680 | 2.840 | 218,472 | +0.15(+5.58%) |
Dec 26, 2013 | 2.650 | 2.770 | 2.650 | 2.690 | 170,670 | +0.02(+0.75%) |
Dec 24, 2013 | 2.660 | 2.700 | 2.620 | 2.670 | 179,991 | +0.03(+1.14%) |
Dec 23, 2013 | 2.590 | 2.690 | 2.590 | 2.640 | 147,198 | +0.05(+1.93%) |
Dec 20, 2013 | 2.610 | 2.680 | 2.580 | 2.590 | 149,325 | -0.01(-0.38%) |
Dec 19, 2013 | 2.650 | 2.680 | 2.600 | 2.600 | 176,746 | -0.11(-4.06%) |
Dec 18, 2013 | 2.800 | 2.890 | 2.700 | 2.710 | 203,664 | -0.08(-2.87%) |
Dec 17, 2013 | 2.840 | 2.850 | 2.740 | 2.790 | 74,613 | -0.07(-2.45%) |
Dec 16, 2013 | 2.770 | 3.000 | 2.770 | 2.860 | 214,817 | +0.07(+2.51%) |
Dec 13, 2013 | 2.710 | 2.810 | 2.710 | 2.790 | 106,040 | +0.09(+3.33%) |
Dec 12, 2013 | 2.780 | 2.809 | 2.700 | 2.700 | 195,006 | -0.14(-4.93%) |
Dec 11, 2013 | 2.950 | 2.980 | 2.810 | 2.840 | 160,982 | -0.10(-3.40%) |
Dec 10, 2013 | 3.010 | 3.190 | 2.920 | 2.940 | 320,038 | +0.05(+1.73%) |
Dec 09, 2013 | 2.900 | 2.920 | 2.860 | 2.890 | 139,206 | +0.03(+1.05%) |
Dec 06, 2013 | 2.860 | 2.941 | 2.823 | 2.860 | 196,325 | +0.02(+0.70%) |
Dec 05, 2013 | 2.820 | 2.890 | 2.780 | 2.840 | 133,010 | -0.07(-2.41%) |
Dec 04, 2013 | 2.920 | 2.966 | 2.800 | 2.910 | 294,980 | +0.03(+1.04%) |
Dec 03, 2013 | 3.120 | 3.127 | 2.870 | 2.880 | 260,895 | -0.24(-7.69%) |
Dec 02, 2013 | 3.330 | 3.350 | 3.060 | 3.120 | 357,327 | -0.26(-7.69%) |
Nov 29, 2013 | 3.420 | 3.420 | 3.330 | 3.380 | 100,978 | +0.01(+0.30%) |
Nov 27, 2013 | 3.360 | 3.400 | 3.270 | 3.370 | 86,997 | +0.03(+0.90%) |
Nov 26, 2013 | 3.400 | 3.460 | 3.310 | 3.340 | 179,482 | -0.11(-3.19%) |
Nov 25, 2013 | 3.340 | 3.500 | 3.250 | 3.450 | 152,162 | +0.08(+2.37%) |
Nov 22, 2013 | 3.460 | 3.490 | 3.340 | 3.370 | 122,184 | -0.07(-2.03%) |
Nov 21, 2013 | 3.340 | 3.450 | 3.250 | 3.440 | 158,434 | +0.03(+0.88%) |
Nov 20, 2013 | 3.480 | 3.510 | 3.340 | 3.410 | 126,818 | -0.11(-3.12%) |
Nov 19, 2013 | 3.500 | 3.520 | 3.450 | 3.520 | 85,899 | +0.02(+0.57%) |
Nov 18, 2013 | 3.600 | 3.610 | 3.450 | 3.500 | 201,114 | -0.12(-3.31%) |
Nov 15, 2013 | 3.750 | 3.750 | 3.620 | 3.620 | 92,358 | -0.10(-2.69%) |
Nov 14, 2013 | 3.710 | 3.780 | 3.600 | 3.720 | 168,780 | +0.05(+1.36%) |
Nov 13, 2013 | 3.510 | 3.690 | 3.500 | 3.670 | 90,677 | +0.15(+4.26%) |
Nov 12, 2013 | 3.650 | 3.700 | 3.481 | 3.520 | 107,518 | -0.16(-4.35%) |
Nov 11, 2013 | 3.560 | 3.700 | 3.481 | 3.680 | 149,995 | +0.08(+2.22%) |
Nov 08, 2013 | 3.600 | 3.620 | 3.460 | 3.600 | 200,486 | -0.05(-1.37%) |
Nov 07, 2013 | 3.740 | 3.780 | 3.650 | 3.650 | 132,034 | -0.12(-3.18%) |
Nov 06, 2013 | 3.850 | 3.890 | 3.721 | 3.770 | 132,334 | -0.06(-1.57%) |
Nov 05, 2013 | 3.860 | 3.900 | 3.730 | 3.830 | 152,527 | -0.08(-2.05%) |
Nov 04, 2013 | 3.900 | 3.920 | 3.830 | 3.910 | 115,495 | +0.07(+1.82%) |
Nov 01, 2013 | 3.900 | 3.950 | 3.800 | 3.840 | 360,642 | -0.09(-2.29%) |
Oct 31, 2013 | 3.970 | 4.050 | 3.870 | 3.930 | 304,785 | -0.21(-5.07%) |
Oct 30, 2013 | 4.150 | 4.245 | 4.000 | 4.140 | 310,059 | +0.06(+1.47%) |
Oct 29, 2013 | 4.150 | 4.150 | 4.040 | 4.080 | 145,946 | -0.08(-1.92%) |
Oct 28, 2013 | 4.220 | 4.230 | 4.071 | 4.160 | 289,366 | -0.03(-0.72%) |
Oct 25, 2013 | 4.060 | 4.211 | 4.000 | 4.190 | 197,181 | +0.07(+1.70%) |
Oct 24, 2013 | 4.030 | 4.130 | 3.970 | 4.120 | 166,405 | +0.18(+4.57%) |
Oct 23, 2013 | 4.000 | 4.030 | 3.820 | 3.940 | 289,578 | -0.09(-2.23%) |
Oct 22, 2013 | 3.810 | 4.070 | 3.810 | 4.030 | 365,506 | +0.26(+6.90%) |
Oct 21, 2013 | 3.720 | 3.780 | 3.680 | 3.770 | 155,201 | +0.09(+2.45%) |
Oct 18, 2013 | 3.560 | 3.700 | 3.550 | 3.680 | 140,275 | +0.08(+2.22%) |
Oct 17, 2013 | 3.340 | 3.640 | 3.340 | 3.600 | 411,506 | +0.38(+11.80%) |
Oct 16, 2013 | 3.310 | 3.320 | 3.170 | 3.220 | 215,940 | -0.12(-3.59%) |
Oct 15, 2013 | 3.280 | 3.340 | 3.220 | 3.340 | 181,433 | -0.02(-0.60%) |
Oct 14, 2013 | 3.360 | 3.520 | 3.360 | 3.360 | 92,479 | -0.02(-0.59%) |
Oct 11, 2013 | 3.500 | 3.510 | 3.330 | 3.380 | 219,162 | -0.16(-4.52%) |
Oct 10, 2013 | 3.590 | 3.590 | 3.490 | 3.540 | 171,703 | -0.03(-0.84%) |
Oct 09, 2013 | 3.500 | 3.630 | 3.390 | 3.570 | 169,160 | -0.03(-0.83%) |
Oct 08, 2013 | 3.700 | 3.790 | 3.530 | 3.600 | 173,589 | -0.12(-3.23%) |
Oct 07, 2013 | 3.620 | 3.740 | 3.580 | 3.720 | 125,049 | +0.17(+4.79%) |
Oct 04, 2013 | 3.520 | 3.630 | 3.460 | 3.550 | 124,333 | +0.04(+1.14%) |
Oct 03, 2013 | 3.610 | 3.660 | 3.510 | 3.510 | 138,473 | -0.09(-2.50%) |
Oct 02, 2013 | 3.580 | 3.700 | 3.580 | 3.600 | 236,494 | +0.02(+0.56%) |
Oct 01, 2013 | 3.560 | 3.590 | 3.420 | 3.580 | 197,724 | -0.07(-1.92%) |
Sep 30, 2013 | 3.730 | 3.760 | 3.620 | 3.650 | 137,070 | -0.08(-2.14%) |
Sep 27, 2013 | 3.750 | 3.860 | 3.665 | 3.730 | 189,695 | +0.00(+0.00%) |
Sep 26, 2013 | 3.930 | 3.979 | 3.650 | 3.730 | 324,890 | -0.19(-4.85%) |
Sep 25, 2013 | 3.810 | 3.970 | 3.810 | 3.920 | 206,833 | +0.13(+3.43%) |
Sep 24, 2013 | 3.680 | 3.900 | 3.630 | 3.790 | 228,364 | +0.07(+1.88%) |
Sep 23, 2013 | 3.860 | 3.970 | 3.700 | 3.720 | 206,848 | -0.15(-3.88%) |
Sep 20, 2013 | 4.100 | 4.120 | 3.830 | 3.870 | 459,304 | -0.37(-8.73%) |
Sep 19, 2013 | 4.340 | 4.440 | 4.110 | 4.240 | 461,631 | -0.04(-0.93%) |
Sep 18, 2013 | 3.770 | 4.330 | 3.740 | 4.280 | 430,221 | +0.46(+12.04%) |
Sep 17, 2013 | 3.800 | 3.860 | 3.761 | 3.820 | 93,944 | +0.03(+0.79%) |
Sep 16, 2013 | 3.860 | 3.860 | 3.710 | 3.790 | 202,520 | +0.01(+0.26%) |
Sep 13, 2013 | 3.690 | 3.850 | 3.630 | 3.780 | 199,892 | +0.04(+1.07%) |
Sep 12, 2013 | 3.870 | 3.870 | 3.700 | 3.740 | 374,440 | -0.29(-7.20%) |
Sep 11, 2013 | 3.960 | 4.090 | 3.860 | 4.030 | 115,110 | +0.07(+1.77%) |
Sep 10, 2013 | 4.140 | 4.140 | 3.880 | 3.960 | 288,485 | -0.30(-7.04%) |
Sep 09, 2013 | 4.210 | 4.280 | 4.100 | 4.260 | 187,347 | +0.04(+0.95%) |
Sep 06, 2013 | 4.160 | 4.280 | 4.160 | 4.220 | 191,647 | +0.14(+3.43%) |
Sep 05, 2013 | 4.220 | 4.240 | 4.000 | 4.080 | 283,838 | -0.14(-3.32%) |
Sep 04, 2013 | 4.140 | 4.279 | 4.100 | 4.220 | 199,060 | -0.03(-0.71%) |
Sep 03, 2013 | 4.320 | 4.380 | 4.161 | 4.250 | 257,150 | +0.10(+2.41%) |
Aug 30, 2013 | 4.170 | 4.310 | 4.090 | 4.150 | 172,000 | -0.08(-1.89%) |
Aug 29, 2013 | 4.200 | 4.380 | 4.060 | 4.230 | 299,748 | -0.02(-0.47%) |
Aug 28, 2013 | 4.420 | 4.480 | 4.220 | 4.250 | 281,042 | -0.05(-1.16%) |
Aug 27, 2013 | 4.580 | 4.699 | 4.210 | 4.300 | 446,077 | -0.17(-3.80%) |
Aug 26, 2013 | 4.400 | 4.540 | 4.380 | 4.470 | 364,330 | +0.08(+1.82%) |
Aug 23, 2013 | 4.260 | 4.410 | 4.260 | 4.390 | 257,738 | +0.11(+2.57%) |
Aug 22, 2013 | 4.200 | 4.350 | 4.180 | 4.280 | 259,095 | +0.08(+1.90%) |
Aug 21, 2013 | 4.280 | 4.300 | 4.120 | 4.200 | 197,310 | -0.11(-2.55%) |
Aug 20, 2013 | 4.330 | 4.449 | 4.250 | 4.310 | 269,170 | -0.02(-0.46%) |
Aug 19, 2013 | 4.390 | 4.459 | 4.170 | 4.330 | 264,540 | -0.01(-0.23%) |
Aug 16, 2013 | 4.480 | 4.580 | 4.260 | 4.340 | 563,635 | -0.05(-1.14%) |
Aug 15, 2013 | 4.070 | 4.470 | 4.030 | 4.390 | 446,298 | +0.30(+7.33%) |
Aug 14, 2013 | 3.860 | 4.100 | 3.830 | 4.090 | 311,212 | +0.24(+6.23%) |
Aug 13, 2013 | 3.820 | 3.860 | 3.630 | 3.850 | 320,712 | +0.03(+0.79%) |
Aug 12, 2013 | 3.770 | 3.890 | 3.710 | 3.820 | 343,597 | +0.28(+7.91%) |
Aug 09, 2013 | 3.350 | 3.590 | 3.290 | 3.540 | 194,752 | +0.21(+6.31%) |
Aug 08, 2013 | 3.170 | 3.380 | 3.170 | 3.330 | 234,960 | +0.21(+6.73%) |
Aug 07, 2013 | 3.220 | 3.250 | 3.090 | 3.120 | 165,095 | -0.10(-3.11%) |
Aug 06, 2013 | 3.350 | 3.360 | 3.200 | 3.220 | 224,171 | -0.16(-4.73%) |
Aug 05, 2013 | 3.450 | 3.450 | 3.320 | 3.380 | 124,882 | -0.07(-2.03%) |
Aug 02, 2013 | 3.460 | 3.560 | 3.400 | 3.450 | 120,201 | +0.03(+0.88%) |
Aug 01, 2013 | 3.510 | 3.520 | 3.400 | 3.420 | 119,066 | -0.07(-2.01%) |
Jul 31, 2013 | 3.500 | 3.580 | 3.420 | 3.490 | 166,362 | -0.04(-1.13%) |
Jul 30, 2013 | 3.640 | 3.660 | 3.470 | 3.530 | 224,353 | -0.15(-4.08%) |
Jul 29, 2013 | 3.610 | 3.690 | 3.600 | 3.680 | 271,748 | -0.03(-0.81%) |
Jul 26, 2013 | 3.690 | 3.710 | 3.555 | 3.710 | 147,691 | +0.00(+0.00%) |
Jul 25, 2013 | 3.700 | 3.840 | 3.680 | 3.710 | 180,313 | -0.03(-0.80%) |
Jul 24, 2013 | 3.820 | 3.850 | 3.620 | 3.740 | 203,913 | -0.09(-2.35%) |
Jul 23, 2013 | 3.680 | 3.850 | 3.570 | 3.830 | 280,276 | +0.15(+4.08%) |
Jul 22, 2013 | 3.650 | 3.710 | 3.500 | 3.680 | 312,540 | +0.23(+6.67%) |
Jul 19, 2013 | 3.450 | 3.469 | 3.360 | 3.450 | 123,695 | +0.02(+0.58%) |
Jul 18, 2013 | 3.390 | 3.450 | 3.285 | 3.430 | 136,376 | +0.05(+1.48%) |
Jul 17, 2013 | 3.540 | 3.540 | 3.321 | 3.380 | 160,234 | -0.12(-3.43%) |
Jul 16, 2013 | 3.320 | 3.500 | 3.290 | 3.500 | 221,366 | +0.18(+5.42%) |
Jul 15, 2013 | 3.370 | 3.372 | 3.270 | 3.320 | 113,911 | -0.01(-0.30%) |
Jul 12, 2013 | 3.400 | 3.420 | 3.240 | 3.330 | 174,706 | -0.09(-2.63%) |
Jul 11, 2013 | 3.300 | 3.430 | 3.290 | 3.420 | 387,168 | +0.25(+7.89%) |
Jul 10, 2013 | 3.150 | 3.190 | 3.040 | 3.170 | 221,707 | -0.01(-0.31%) |
Jul 09, 2013 | 3.110 | 3.180 | 3.070 | 3.180 | 117,030 | +0.11(+3.58%) |
Jul 08, 2013 | 3.060 | 3.090 | 3.020 | 3.070 | 217,856 | +0.03(+0.99%) |
Jul 05, 2013 | 3.030 | 3.050 | 2.930 | 3.040 | 204,206 | -0.10(-3.18%) |
Jul 03, 2013 | 3.200 | 3.270 | 3.110 | 3.140 | 121,563 | -0.02(-0.63%) |
Jul 02, 2013 | 3.280 | 3.288 | 3.100 | 3.160 | 232,712 | -0.07(-2.17%) |
Jul 01, 2013 | 3.280 | 3.310 | 3.120 | 3.230 | 281,272 | -0.08(-2.42%) |
Jun 28, 2013 | 2.810 | 3.350 | 2.800 | 3.310 | 488,917 | +0.51(+18.21%) |
Jun 27, 2013 | 2.770 | 2.870 | 2.700 | 2.800 | 180,828 | +0.07(+2.56%) |
Jun 26, 2013 | 2.730 | 2.789 | 2.670 | 2.730 | 262,401 | -0.17(-5.86%) |
Jun 25, 2013 | 2.810 | 2.950 | 2.810 | 2.900 | 191,957 | +0.09(+3.20%) |
Jun 24, 2013 | 2.870 | 2.928 | 2.740 | 2.810 | 271,884 | -0.21(-6.95%) |
Jun 21, 2013 | 3.040 | 3.080 | 2.930 | 3.020 | 1,214,931 | +0.04(+1.34%) |
Jun 20, 2013 | 3.100 | 3.129 | 2.950 | 2.980 | 493,941 | -0.32(-9.70%) |
Jun 19, 2013 | 3.430 | 3.480 | 3.300 | 3.300 | 138,719 | -0.17(-4.90%) |
Jun 18, 2013 | 3.480 | 3.540 | 3.370 | 3.470 | 211,648 | -0.05(-1.42%) |
Jun 17, 2013 | 3.580 | 3.620 | 3.490 | 3.520 | 152,346 | -0.07(-1.95%) |
Jun 14, 2013 | 3.670 | 3.690 | 3.570 | 3.590 | 104,923 | -0.04(-1.10%) |
Jun 13, 2013 | 3.610 | 3.680 | 3.560 | 3.630 | 156,002 | +0.01(+0.28%) |
Jun 12, 2013 | 3.550 | 3.720 | 3.550 | 3.620 | 254,387 | +0.10(+2.84%) |
Jun 11, 2013 | 3.480 | 3.600 | 3.460 | 3.520 | 196,027 | -0.07(-1.95%) |
Jun 10, 2013 | 3.530 | 3.640 | 3.460 | 3.590 | 169,029 | +0.05(+1.41%) |
Jun 07, 2013 | 3.590 | 3.604 | 3.500 | 3.540 | 285,032 | -0.16(-4.32%) |
Jun 06, 2013 | 3.580 | 3.710 | 3.500 | 3.700 | 316,157 | +0.15(+4.23%) |
Jun 05, 2013 | 3.560 | 3.590 | 3.460 | 3.550 | 291,966 | +0.04(+1.14%) |
Jun 04, 2013 | 3.480 | 3.540 | 3.380 | 3.510 | 244,972 | +0.01(+0.29%) |
Jun 03, 2013 | 3.250 | 3.500 | 3.250 | 3.500 | 255,288 | +0.33(+10.41%) |
May 31, 2013 | 3.490 | 3.500 | 3.160 | 3.170 | 430,311 | -0.42(-11.70%) |
May 30, 2013 | 3.310 | 3.660 | 3.310 | 3.590 | 524,157 | +0.33(+10.12%) |
May 29, 2013 | 3.010 | 3.275 | 2.990 | 3.260 | 405,700 | +0.27(+9.03%) |
May 28, 2013 | 2.910 | 3.050 | 2.910 | 2.990 | 223,020 | +0.06(+2.05%) |
May 24, 2013 | 2.920 | 2.970 | 2.890 | 2.930 | 148,446 | +0.01(+0.34%) |
May 23, 2013 | 2.880 | 2.940 | 2.810 | 2.920 | 183,401 | +0.13(+4.66%) |
May 22, 2013 | 2.810 | 2.950 | 2.770 | 2.790 | 297,333 | +0.04(+1.45%) |
May 21, 2013 | 2.650 | 2.750 | 2.620 | 2.750 | 219,778 | +0.00(+0.00%) |
May 20, 2013 | 2.600 | 2.790 | 2.560 | 2.750 | 302,033 | +0.13(+4.96%) |
May 17, 2013 | 2.660 | 2.700 | 2.600 | 2.620 | 261,690 | -0.09(-3.32%) |
May 16, 2013 | 2.670 | 2.760 | 2.600 | 2.710 | 190,174 | -0.01(-0.37%) |
May 15, 2013 | 2.720 | 2.760 | 2.620 | 2.720 | 426,226 | -0.12(-4.23%) |
May 13, 2013 | 2.760 | 2.856 | 2.760 | 2.840 | 225,358 | +0.04(+1.43%) |
May 10, 2013 | 2.820 | 2.830 | 2.720 | 2.800 | 267,058 | -0.01(-0.36%) |
May 09, 2013 | 2.860 | 2.960 | 2.800 | 2.810 | 322,620 | -0.05(-1.75%) |
May 08, 2013 | 2.850 | 2.940 | 2.840 | 2.860 | 222,357 | +0.04(+1.42%) |
May 07, 2013 | 2.940 | 2.950 | 2.800 | 2.820 | 262,950 | -0.17(-5.69%) |
May 06, 2013 | 3.070 | 3.110 | 2.960 | 2.990 | 150,977 | -0.07(-2.29%) |
May 03, 2013 | 3.050 | 3.100 | 3.040 | 3.060 | 216,676 | +0.02(+0.66%) |
May 02, 2013 | 3.040 | 3.080 | 2.960 | 3.040 | 193,132 | +0.01(+0.33%) |