Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.860 | 7.900 | 7.820 | 7.830 | 1,235 | +0.01(+0.13%) |
Apr 29, 2014 | 8.130 | 8.130 | 7.720 | 7.820 | 15,839 | -0.39(-4.75%) |
Apr 28, 2014 | 7.830 | 8.250 | 7.770 | 8.210 | 6,271 | +0.25(+3.14%) |
Apr 25, 2014 | 8.070 | 8.300 | 7.800 | 7.960 | 29,883 | -0.03(-0.38%) |
Apr 24, 2014 | 8.250 | 8.389 | 7.700 | 7.990 | 15,974 | -0.16(-1.96%) |
Apr 23, 2014 | 7.780 | 8.330 | 7.780 | 8.150 | 8,951 | +0.31(+3.95%) |
Apr 22, 2014 | 8.040 | 8.140 | 7.650 | 7.840 | 16,078 | -0.27(-3.33%) |
Apr 21, 2014 | 8.290 | 8.390 | 8.080 | 8.110 | 11,122 | -0.24(-2.87%) |
Apr 17, 2014 | 8.370 | 8.350 | 8.350 | 8.350 | 6,600 | +0.10(+1.21%) |
Apr 16, 2014 | 7.750 | 8.290 | 7.750 | 8.250 | 20,076 | +0.44(+5.63%) |
Apr 15, 2014 | 8.000 | 8.090 | 7.620 | 7.810 | 32,971 | -0.24(-2.98%) |
Apr 14, 2014 | 8.620 | 8.750 | 7.920 | 8.050 | 58,967 | -0.63(-7.26%) |
Apr 11, 2014 | 8.880 | 8.880 | 8.260 | 8.680 | 41,710 | -0.18(-2.03%) |
Apr 10, 2014 | 8.900 | 9.000 | 8.740 | 8.860 | 25,567 | -0.06(-0.67%) |
Apr 09, 2014 | 8.870 | 9.140 | 8.720 | 8.920 | 36,814 | -0.06(-0.67%) |
Apr 08, 2014 | 9.120 | 9.120 | 8.810 | 8.980 | 44,358 | -0.02(-0.22%) |
Apr 07, 2014 | 8.670 | 9.210 | 8.610 | 9.000 | 89,497 | +0.01(+0.11%) |
Apr 04, 2014 | 7.600 | 9.410 | 7.600 | 8.990 | 442,082 | +1.72(+23.66%) |
Apr 03, 2014 | 6.920 | 7.270 | 6.818 | 7.270 | 25,793 | +0.34(+4.91%) |
Apr 02, 2014 | 6.640 | 6.950 | 6.460 | 6.930 | 80,944 | +0.36(+5.48%) |
Apr 01, 2014 | 6.500 | 6.590 | 6.470 | 6.570 | 7,903 | +0.15(+2.34%) |
Mar 31, 2014 | 6.540 | 6.540 | 6.360 | 6.420 | 16,963 | -0.15(-2.28%) |
Mar 28, 2014 | 6.450 | 6.590 | 6.390 | 6.570 | 11,185 | +0.07(+1.08%) |
Mar 27, 2014 | 6.430 | 6.530 | 6.370 | 6.500 | 7,747 | +0.13(+2.04%) |
Mar 26, 2014 | 6.290 | 6.520 | 6.210 | 6.370 | 39,362 | +0.18(+2.91%) |
Mar 25, 2014 | 6.350 | 6.460 | 6.150 | 6.190 | 20,195 | -0.21(-3.27%) |
Mar 24, 2014 | 6.350 | 6.420 | 6.332 | 6.399 | 23,933 | -0.04(-0.63%) |
Mar 21, 2014 | 6.250 | 6.440 | 6.130 | 6.440 | 20,210 | +0.14(+2.22%) |
Mar 20, 2014 | 6.140 | 6.410 | 6.000 | 6.300 | 24,763 | +0.09(+1.45%) |
Mar 19, 2014 | 6.030 | 6.400 | 5.720 | 6.210 | 62,532 | +0.05(+0.81%) |
Mar 18, 2014 | 6.000 | 6.230 | 6.000 | 6.160 | 6,589 | +0.17(+2.84%) |
Mar 17, 2014 | 6.120 | 6.120 | 5.910 | 5.990 | 11,711 | -0.11(-1.80%) |
Mar 14, 2014 | 6.206 | 6.270 | 6.010 | 6.100 | 6,020 | -0.13(-2.09%) |
Mar 13, 2014 | 5.900 | 6.660 | 5.600 | 6.230 | 212,590 | +0.21(+3.49%) |
Mar 12, 2014 | 6.230 | 6.340 | 6.000 | 6.020 | 20,492 | -0.33(-5.20%) |
Mar 11, 2014 | 6.280 | 6.420 | 6.280 | 6.350 | 12,519 | +0.03(+0.47%) |
Mar 10, 2014 | 5.830 | 6.500 | 5.350 | 6.320 | 158,334 | +0.16(+2.60%) |
Mar 07, 2014 | 6.190 | 6.200 | 5.910 | 6.160 | 35,471 | -0.16(-2.53%) |
Mar 06, 2014 | 6.180 | 6.340 | 6.030 | 6.320 | 6,715 | +0.19(+3.10%) |
Mar 05, 2014 | 5.960 | 6.500 | 5.630 | 6.130 | 166,903 | +0.20(+3.37%) |
Mar 04, 2014 | 5.990 | 6.110 | 5.840 | 5.930 | 17,758 | -0.08(-1.33%) |
Mar 03, 2014 | 6.080 | 6.406 | 5.600 | 6.010 | 205,710 | -0.19(-3.06%) |
Feb 28, 2014 | 6.300 | 6.380 | 6.190 | 6.200 | 9,589 | -0.20(-3.13%) |
Feb 27, 2014 | 6.439 | 6.480 | 6.160 | 6.400 | 144,827 | +0.00(+0.00%) |
Feb 26, 2014 | 6.440 | 6.440 | 6.368 | 6.400 | 5,813 | +0.04(+0.63%) |
Feb 25, 2014 | 6.100 | 6.670 | 6.000 | 6.360 | 70,043 | +0.28(+4.61%) |
Feb 24, 2014 | 6.240 | 6.250 | 6.080 | 6.080 | 10,394 | -0.13(-2.09%) |
Feb 21, 2014 | 6.130 | 6.220 | 6.100 | 6.210 | 18,401 | +0.08(+1.31%) |
Feb 20, 2014 | 6.157 | 6.220 | 5.990 | 6.130 | 43,831 | -0.03(-0.49%) |
Feb 19, 2014 | 6.160 | 6.210 | 6.150 | 6.160 | 1,600 | -0.03(-0.48%) |
Feb 18, 2014 | 6.200 | 6.250 | 6.190 | 6.190 | 10,915 | +0.04(+0.63%) |
Feb 14, 2014 | 6.120 | 6.151 | 6.151 | 6.151 | 4,300 | +0.07(+1.17%) |
Feb 13, 2014 | 6.140 | 6.160 | 6.040 | 6.080 | 3,326 | -0.08(-1.30%) |
Feb 12, 2014 | 6.110 | 6.190 | 5.920 | 6.160 | 9,603 | -0.02(-0.32%) |
Feb 11, 2014 | 6.070 | 6.200 | 6.070 | 6.180 | 7,289 | +0.13(+2.15%) |
Feb 10, 2014 | 6.150 | 6.150 | 6.050 | 6.050 | 6,883 | -0.08(-1.31%) |
Feb 07, 2014 | 6.120 | 6.130 | 6.070 | 6.130 | 10,176 | +0.00(+0.00%) |
Feb 06, 2014 | 6.110 | 6.180 | 6.090 | 6.130 | 4,750 | +0.07(+1.16%) |
Feb 05, 2014 | 6.000 | 6.250 | 5.880 | 6.060 | 22,169 | +0.10(+1.68%) |
Feb 04, 2014 | 6.080 | 6.130 | 5.550 | 5.960 | 36,777 | +0.00(+0.00%) |
Feb 03, 2014 | 5.940 | 6.380 | 5.910 | 5.960 | 26,160 | +0.06(+1.02%) |
Jan 31, 2014 | 6.090 | 6.169 | 5.900 | 5.900 | 5,090 | -0.19(-3.12%) |
Jan 30, 2014 | 6.140 | 6.190 | 5.940 | 6.090 | 27,737 | -0.16(-2.56%) |
Jan 29, 2014 | 6.040 | 6.250 | 6.000 | 6.250 | 10,150 | +0.27(+4.52%) |
Jan 28, 2014 | 5.900 | 6.120 | 5.900 | 5.980 | 22,009 | +0.03(+0.50%) |
Jan 27, 2014 | 5.900 | 6.110 | 5.900 | 5.950 | 28,036 | +0.01(+0.17%) |
Jan 24, 2014 | 6.072 | 6.072 | 5.940 | 5.940 | 26,774 | -0.13(-2.14%) |
Jan 23, 2014 | 6.213 | 6.240 | 6.070 | 6.070 | 35,230 | -0.09(-1.46%) |
Jan 22, 2014 | 6.190 | 6.200 | 6.020 | 6.160 | 29,929 | -0.03(-0.48%) |
Jan 21, 2014 | 6.250 | 6.250 | 6.103 | 6.190 | 5,739 | +0.09(+1.48%) |
Jan 17, 2014 | 6.450 | 6.100 | 6.100 | 6.100 | 10,800 | -0.03(-0.49%) |
Jan 16, 2014 | 6.160 | 6.230 | 6.012 | 6.130 | 11,968 | +0.03(+0.49%) |
Jan 15, 2014 | 6.100 | 6.260 | 5.910 | 6.100 | 42,729 | +0.00(+0.00%) |
Jan 14, 2014 | 6.240 | 6.240 | 6.020 | 6.100 | 3,278 | -0.05(-0.81%) |
Jan 13, 2014 | 6.220 | 6.250 | 6.150 | 6.150 | 14,882 | +0.04(+0.65%) |
Jan 10, 2014 | 6.140 | 6.380 | 6.000 | 6.110 | 55,196 | +0.05(+0.83%) |
Jan 09, 2014 | 6.100 | 6.290 | 5.950 | 6.060 | 22,821 | -0.05(-0.82%) |
Jan 08, 2014 | 6.400 | 6.400 | 5.970 | 6.110 | 62,846 | -0.20(-3.17%) |
Jan 07, 2014 | 6.580 | 6.630 | 6.250 | 6.310 | 22,336 | -0.27(-4.10%) |
Jan 06, 2014 | 6.520 | 6.700 | 6.520 | 6.580 | 49,146 | +0.26(+4.11%) |
Jan 03, 2014 | 6.290 | 6.420 | 6.290 | 6.320 | 17,480 | +0.05(+0.80%) |
Jan 02, 2014 | 6.200 | 6.299 | 6.090 | 6.270 | 41,993 | +0.18(+2.96%) |
Dec 31, 2013 | 6.650 | 6.090 | 6.090 | 6.090 | 79,500 | -0.48(-7.31%) |
Dec 30, 2013 | 5.600 | 6.935 | 5.600 | 6.570 | 95,267 | +1.08(+19.67%) |
Dec 27, 2013 | 5.050 | 5.640 | 5.050 | 5.490 | 35,844 | +0.40(+7.86%) |
Dec 26, 2013 | 4.900 | 5.090 | 4.820 | 5.090 | 20,338 | +0.29(+6.04%) |
Dec 24, 2013 | 4.800 | 4.900 | 4.800 | 4.800 | 7,069 | +0.02(+0.42%) |
Dec 23, 2013 | 4.780 | 4.940 | 4.780 | 4.780 | 26,933 | -0.02(-0.42%) |
Dec 20, 2013 | 4.861 | 4.930 | 4.800 | 4.800 | 9,909 | -0.08(-1.64%) |
Dec 19, 2013 | 4.960 | 4.960 | 4.880 | 4.880 | 8,180 | +0.03(+0.62%) |
Dec 18, 2013 | 4.890 | 4.950 | 4.760 | 4.850 | 7,437 | +0.03(+0.62%) |
Dec 17, 2013 | 4.820 | 4.860 | 4.750 | 4.820 | 7,405 | -0.06(-1.23%) |
Dec 16, 2013 | 4.660 | 4.958 | 4.590 | 4.880 | 44,055 | +0.22(+4.72%) |
Dec 13, 2013 | 4.502 | 4.730 | 4.500 | 4.660 | 18,147 | +0.10(+2.19%) |
Dec 12, 2013 | 4.550 | 4.560 | 4.390 | 4.560 | 24,737 | +0.08(+1.79%) |
Dec 11, 2013 | 4.500 | 4.560 | 4.480 | 4.480 | 4,529 | -0.01(-0.22%) |
Dec 10, 2013 | 4.489 | 4.500 | 4.460 | 4.490 | 5,175 | +0.06(+1.35%) |
Dec 09, 2013 | 4.520 | 4.520 | 4.370 | 4.430 | 7,954 | -0.06(-1.34%) |
Dec 06, 2013 | 4.390 | 4.515 | 4.390 | 4.490 | 3,333 | +0.06(+1.35%) |
Dec 05, 2013 | 4.270 | 4.440 | 4.270 | 4.430 | 12,149 | +0.11(+2.55%) |
Dec 04, 2013 | 4.363 | 4.363 | 4.250 | 4.320 | 2,530 | -0.09(-2.04%) |
Dec 03, 2013 | 4.230 | 4.420 | 4.200 | 4.410 | 6,500 | +0.12(+2.80%) |
Dec 02, 2013 | 4.360 | 4.400 | 4.290 | 4.290 | 8,201 | -0.03(-0.69%) |
Nov 29, 2013 | 4.220 | 4.390 | 4.220 | 4.320 | 5,000 | +0.06(+1.41%) |
Nov 27, 2013 | 4.210 | 4.260 | 4.210 | 4.260 | 7,850 | +0.11(+2.65%) |
Nov 26, 2013 | 4.200 | 4.240 | 4.100 | 4.150 | 15,868 | -0.03(-0.84%) |
Nov 25, 2013 | 4.150 | 4.210 | 4.150 | 4.185 | 2,500 | -0.01(-0.12%) |
Nov 22, 2013 | 4.320 | 4.370 | 4.060 | 4.190 | 42,811 | -0.09(-2.10%) |
Nov 21, 2013 | 4.350 | 4.350 | 4.180 | 4.280 | 15,234 | -0.12(-2.73%) |
Nov 20, 2013 | 4.300 | 4.500 | 4.300 | 4.400 | 17,107 | +0.10(+2.33%) |
Nov 19, 2013 | 4.350 | 4.365 | 4.290 | 4.300 | 7,806 | -0.10(-2.27%) |
Nov 18, 2013 | 4.270 | 4.450 | 4.250 | 4.400 | 29,652 | +0.19(+4.51%) |
Nov 15, 2013 | 4.330 | 4.330 | 4.200 | 4.210 | 27,780 | -0.17(-3.88%) |
Nov 14, 2013 | 4.400 | 4.410 | 4.250 | 4.380 | 12,340 | -0.03(-0.68%) |
Nov 13, 2013 | 4.354 | 4.430 | 4.320 | 4.410 | 19,310 | +0.05(+1.15%) |
Nov 12, 2013 | 4.350 | 4.430 | 4.300 | 4.360 | 4,796 | +0.12(+2.71%) |
Nov 11, 2013 | 4.230 | 4.370 | 4.230 | 4.245 | 3,149 | +0.03(+0.59%) |
Nov 08, 2013 | 4.240 | 4.335 | 4.220 | 4.220 | 4,326 | -0.00(-0.01%) |
Nov 07, 2013 | 4.230 | 4.230 | 4.220 | 4.220 | 400 | -0.04(-0.93%) |
Nov 06, 2013 | 4.320 | 4.320 | 4.260 | 4.260 | 696 | -0.03(-0.70%) |
Nov 05, 2013 | 4.250 | 4.400 | 4.250 | 4.290 | 21,545 | +0.06(+1.42%) |
Nov 04, 2013 | 4.320 | 4.430 | 4.208 | 4.230 | 28,321 | -0.12(-2.76%) |
Nov 01, 2013 | 4.300 | 4.410 | 4.220 | 4.350 | 19,111 | +0.09(+2.11%) |
Oct 31, 2013 | 4.300 | 4.430 | 4.210 | 4.260 | 28,930 | -0.05(-1.16%) |
Oct 30, 2013 | 4.350 | 4.440 | 4.200 | 4.310 | 12,300 | +0.00(+0.00%) |
Oct 29, 2013 | 4.310 | 4.440 | 4.190 | 4.310 | 28,212 | +0.06(+1.41%) |
Oct 28, 2013 | 4.300 | 4.490 | 4.210 | 4.250 | 33,363 | +0.04(+0.95%) |
Oct 25, 2013 | 4.280 | 4.420 | 4.160 | 4.210 | 20,295 | -0.02(-0.48%) |
Oct 24, 2013 | 4.260 | 4.260 | 4.200 | 4.230 | 7,950 | -0.06(-1.40%) |
Oct 23, 2013 | 4.260 | 4.480 | 4.170 | 4.290 | 23,722 | -0.02(-0.36%) |
Oct 22, 2013 | 4.310 | 4.310 | 4.300 | 4.306 | 1,200 | +0.01(+0.13%) |
Oct 21, 2013 | 4.200 | 4.480 | 4.200 | 4.300 | 10,500 | +0.11(+2.63%) |
Oct 18, 2013 | 4.180 | 4.230 | 4.150 | 4.190 | 6,413 | +0.01(+0.24%) |
Oct 17, 2013 | 4.470 | 4.500 | 4.180 | 4.180 | 22,925 | -0.34(-7.52%) |
Oct 16, 2013 | 4.381 | 4.610 | 4.381 | 4.520 | 84,250 | +0.08(+1.80%) |
Oct 15, 2013 | 4.361 | 4.520 | 4.320 | 4.440 | 10,387 | +0.11(+2.54%) |
Oct 14, 2013 | 4.360 | 4.360 | 4.280 | 4.330 | 25,900 | -0.03(-0.69%) |
Oct 11, 2013 | 4.290 | 4.362 | 4.240 | 4.360 | 8,317 | +0.09(+1.99%) |
Oct 10, 2013 | 4.290 | 4.290 | 4.200 | 4.275 | 5,358 | +0.04(+1.06%) |
Oct 09, 2013 | 4.200 | 4.250 | 4.200 | 4.230 | 6,004 | -0.01(-0.33%) |
Oct 08, 2013 | 4.270 | 4.270 | 4.200 | 4.244 | 5,800 | +0.02(+0.56%) |
Oct 07, 2013 | 4.205 | 4.320 | 4.200 | 4.220 | 6,982 | -0.04(-0.94%) |
Oct 04, 2013 | 4.150 | 4.270 | 4.150 | 4.260 | 5,100 | +0.11(+2.65%) |
Oct 03, 2013 | 4.120 | 4.173 | 4.061 | 4.150 | 7,472 | +0.08(+1.97%) |
Oct 02, 2013 | 4.090 | 4.160 | 4.070 | 4.070 | 4,700 | -0.01(-0.25%) |
Oct 01, 2013 | 4.030 | 4.110 | 4.020 | 4.080 | 6,426 | +0.04(+0.99%) |
Sep 30, 2013 | 4.110 | 4.152 | 4.010 | 4.040 | 15,616 | -0.12(-2.88%) |
Sep 27, 2013 | 4.170 | 4.170 | 4.150 | 4.160 | 800 | -0.02(-0.48%) |
Sep 26, 2013 | 4.180 | 4.180 | 4.120 | 4.180 | 5,125 | -0.02(-0.48%) |
Sep 25, 2013 | 4.280 | 4.252 | 4.200 | 4.200 | 15,971 | -0.05(-1.18%) |
Sep 24, 2013 | 4.330 | 4.430 | 4.250 | 4.250 | 15,091 | -0.13(-2.97%) |
Sep 23, 2013 | 4.260 | 4.470 | 4.260 | 4.380 | 10,043 | +0.18(+4.29%) |
Sep 20, 2013 | 4.460 | 4.530 | 4.200 | 4.200 | 19,173 | -0.26(-5.83%) |
Sep 19, 2013 | 4.410 | 4.520 | 4.400 | 4.460 | 11,745 | +0.01(+0.22%) |
Sep 18, 2013 | 4.510 | 4.540 | 4.450 | 4.450 | 3,945 | -0.10(-2.20%) |
Sep 17, 2013 | 4.510 | 4.570 | 4.510 | 4.550 | 17,471 | +0.00(+0.00%) |
Sep 16, 2013 | 4.551 | 4.551 | 4.550 | 4.550 | 1,119 | -0.00(-0.02%) |
Sep 13, 2013 | 4.610 | 4.610 | 4.550 | 4.551 | 2,205 | -0.04(-0.85%) |
Sep 12, 2013 | 4.500 | 4.680 | 4.500 | 4.590 | 10,853 | +0.10(+2.23%) |
Sep 11, 2013 | 4.390 | 4.490 | 4.360 | 4.490 | 3,200 | +0.11(+2.51%) |
Sep 10, 2013 | 4.380 | 4.420 | 4.380 | 4.380 | 661 | -0.04(-0.90%) |
Sep 09, 2013 | 4.380 | 4.420 | 4.370 | 4.420 | 1,194 | +0.00(+0.00%) |
Sep 06, 2013 | 4.450 | 4.450 | 4.400 | 4.420 | 6,275 | +0.04(+0.91%) |
Sep 05, 2013 | 4.420 | 4.459 | 4.380 | 4.380 | 2,600 | +0.00(+0.00%) |
Sep 04, 2013 | 4.240 | 4.530 | 4.240 | 4.380 | 13,840 | +0.18(+4.28%) |
Sep 03, 2013 | 4.300 | 4.300 | 4.200 | 4.200 | 12,705 | -0.07(-1.63%) |
Aug 30, 2013 | 4.280 | 4.280 | 4.270 | 4.270 | 300 | -0.12(-2.74%) |
Aug 29, 2013 | 4.270 | 4.415 | 4.270 | 4.390 | 5,900 | +0.05(+1.15%) |
Aug 28, 2013 | 4.330 | 4.340 | 4.330 | 4.340 | 1,800 | +0.06(+1.40%) |
Aug 27, 2013 | 4.260 | 4.379 | 4.260 | 4.280 | 1,901 | +0.04(+0.94%) |
Aug 26, 2013 | 4.170 | 4.290 | 4.170 | 4.240 | 1,800 | +0.03(+0.71%) |
Aug 23, 2013 | 4.200 | 4.210 | 4.140 | 4.210 | 5,962 | -0.03(-0.71%) |
Aug 22, 2013 | 4.240 | 4.280 | 4.240 | 4.240 | 1,790 | +0.01(+0.24%) |
Aug 21, 2013 | 4.280 | 4.290 | 4.230 | 4.230 | 709 | -0.05(-1.17%) |
Aug 20, 2013 | 4.190 | 4.370 | 4.190 | 4.280 | 7,119 | +0.12(+2.78%) |
Aug 19, 2013 | 4.310 | 4.330 | 4.150 | 4.164 | 8,458 | -0.11(-2.47%) |
Aug 16, 2013 | 4.270 | 4.360 | 4.270 | 4.270 | 2,364 | +0.04(+0.92%) |
Aug 15, 2013 | 4.180 | 4.231 | 4.180 | 4.231 | 1,800 | +0.05(+1.22%) |
Aug 14, 2013 | 4.220 | 4.300 | 4.150 | 4.180 | 12,038 | -0.03(-0.71%) |
Aug 13, 2013 | 4.164 | 4.210 | 4.150 | 4.210 | 3,307 | +0.05(+1.20%) |
Aug 12, 2013 | 4.210 | 4.210 | 4.150 | 4.160 | 3,184 | -0.04(-1.07%) |
Aug 09, 2013 | 4.200 | 4.220 | 4.150 | 4.205 | 4,914 | -0.02(-0.57%) |
Aug 08, 2013 | 4.153 | 4.229 | 4.150 | 4.229 | 1,302 | -0.00(-0.02%) |
Aug 07, 2013 | 4.190 | 4.290 | 4.150 | 4.230 | 13,125 | +0.08(+1.93%) |
Aug 06, 2013 | 4.210 | 4.222 | 4.140 | 4.150 | 7,554 | -0.01(-0.34%) |
Aug 05, 2013 | 4.080 | 4.250 | 4.050 | 4.164 | 62,342 | +0.04(+1.09%) |
Aug 02, 2013 | 4.200 | 4.200 | 4.060 | 4.119 | 7,250 | -0.08(-1.92%) |
Aug 01, 2013 | 4.200 | 4.250 | 4.200 | 4.200 | 5,000 | -0.05(-1.17%) |
Jul 30, 2013 | 4.260 | 4.250 | 4.250 | 4.250 | 4,800 | +0.05(+1.19%) |
Jul 29, 2013 | 4.110 | 4.220 | 4.000 | 4.200 | 28,303 | +0.14(+3.45%) |
Jul 26, 2013 | 4.060 | 4.190 | 4.060 | 4.060 | 9,604 | -0.06(-1.46%) |
Jul 25, 2013 | 3.930 | 4.160 | 3.930 | 4.120 | 4,100 | +0.14(+3.52%) |
Jul 24, 2013 | 4.050 | 4.050 | 3.860 | 3.980 | 46,213 | -0.08(-1.97%) |
Jul 23, 2013 | 4.110 | 4.110 | 4.050 | 4.060 | 13,937 | -0.04(-0.98%) |
Jul 22, 2013 | 4.290 | 4.378 | 4.100 | 4.100 | 11,346 | -0.24(-5.53%) |
Jul 19, 2013 | 4.310 | 4.380 | 4.310 | 4.340 | 700 | -0.02(-0.46%) |
Jul 18, 2013 | 4.470 | 4.470 | 4.280 | 4.360 | 4,132 | +0.05(+1.16%) |
Jul 17, 2013 | 4.310 | 4.412 | 4.250 | 4.310 | 21,070 | -0.19(-4.22%) |
Jul 16, 2013 | 4.484 | 4.500 | 4.450 | 4.500 | 12,146 | +0.10(+2.27%) |
Jul 15, 2013 | 4.310 | 4.470 | 4.211 | 4.400 | 22,600 | +0.05(+1.15%) |
Jul 12, 2013 | 4.320 | 4.350 | 4.110 | 4.350 | 26,480 | +0.15(+3.57%) |
Jul 11, 2013 | 4.200 | 4.200 | 4.090 | 4.200 | 6,434 | -0.03(-0.73%) |
Jul 10, 2013 | 4.040 | 4.231 | 4.040 | 4.231 | 31,841 | +0.17(+4.20%) |
Jul 09, 2013 | 4.050 | 4.060 | 4.020 | 4.060 | 14,464 | +0.01(+0.25%) |
Jul 08, 2013 | 4.060 | 4.070 | 4.050 | 4.050 | 61,997 | -0.03(-0.74%) |
Jul 05, 2013 | 4.069 | 4.100 | 4.050 | 4.080 | 4,424 | +0.07(+1.75%) |
Jul 03, 2013 | 4.100 | 4.100 | 4.010 | 4.010 | 5,574 | -0.10(-2.43%) |
Jul 02, 2013 | 4.020 | 4.190 | 4.020 | 4.110 | 17,288 | +0.02(+0.37%) |
Jul 01, 2013 | 4.250 | 4.250 | 4.060 | 4.095 | 7,121 | +0.04(+0.86%) |
Jun 28, 2013 | 4.080 | 4.100 | 4.060 | 4.060 | 10,600 | -0.11(-2.64%) |
Jun 27, 2013 | 4.100 | 4.200 | 4.070 | 4.170 | 23,709 | +0.09(+2.16%) |
Jun 26, 2013 | 4.130 | 4.130 | 4.060 | 4.082 | 16,378 | +0.01(+0.29%) |
Jun 25, 2013 | 4.090 | 4.176 | 4.060 | 4.070 | 15,300 | +0.07(+1.75%) |
Jun 24, 2013 | 4.140 | 4.140 | 4.000 | 4.000 | 5,915 | -0.37(-8.47%) |
Jun 21, 2013 | 4.140 | 4.370 | 4.075 | 4.370 | 5,516 | +0.28(+6.85%) |
Jun 20, 2013 | 4.050 | 4.126 | 4.050 | 4.090 | 7,276 | +0.03(+0.74%) |
Jun 19, 2013 | 4.109 | 4.110 | 4.060 | 4.060 | 6,600 | -0.03(-0.73%) |
Jun 18, 2013 | 4.090 | 4.148 | 4.020 | 4.090 | 15,789 | +0.04(+0.99%) |
Jun 17, 2013 | 4.200 | 4.200 | 4.050 | 4.050 | 9,400 | -0.15(-3.57%) |
Jun 14, 2013 | 4.180 | 4.250 | 4.180 | 4.200 | 9,200 | +0.03(+0.72%) |
Jun 13, 2013 | 4.150 | 4.220 | 4.150 | 4.170 | 4,400 | +0.02(+0.48%) |
Jun 12, 2013 | 4.190 | 4.240 | 4.130 | 4.150 | 2,400 | +0.02(+0.48%) |
Jun 11, 2013 | 4.170 | 4.230 | 4.110 | 4.130 | 17,403 | -0.05(-1.20%) |
Jun 10, 2013 | 4.150 | 4.240 | 4.150 | 4.180 | 4,095 | +0.01(+0.24%) |
Jun 07, 2013 | 4.310 | 4.310 | 4.140 | 4.170 | 5,977 | -0.08(-1.88%) |
Jun 06, 2013 | 4.190 | 4.290 | 4.170 | 4.250 | 12,674 | +0.04(+1.02%) |
Jun 05, 2013 | 4.141 | 4.242 | 4.130 | 4.207 | 4,850 | +0.06(+1.37%) |
Jun 04, 2013 | 4.140 | 4.208 | 4.140 | 4.150 | 1,228 | -0.01(-0.24%) |
Jun 03, 2013 | 4.140 | 4.210 | 4.130 | 4.160 | 2,450 | -0.01(-0.24%) |
May 31, 2013 | 4.130 | 4.210 | 4.130 | 4.170 | 3,560 | +0.01(+0.24%) |
May 30, 2013 | 4.290 | 4.290 | 4.130 | 4.160 | 18,834 | -0.09(-2.12%) |
May 29, 2013 | 4.200 | 4.280 | 4.200 | 4.250 | 8,712 | +0.02(+0.47%) |
May 28, 2013 | 4.370 | 4.430 | 4.230 | 4.230 | 10,600 | -0.04(-0.94%) |
May 24, 2013 | 4.200 | 4.381 | 4.090 | 4.270 | 13,498 | +0.05(+1.18%) |
May 23, 2013 | 4.150 | 4.220 | 4.100 | 4.220 | 22,599 | -0.02(-0.47%) |
May 22, 2013 | 4.400 | 4.410 | 3.880 | 4.240 | 68,504 | -0.38(-8.23%) |
May 21, 2013 | 4.700 | 4.700 | 4.520 | 4.620 | 5,436 | -0.07(-1.49%) |
May 20, 2013 | 4.840 | 4.880 | 4.600 | 4.690 | 12,716 | -0.11(-2.29%) |
May 17, 2013 | 4.760 | 4.870 | 4.730 | 4.800 | 26,915 | +0.18(+3.90%) |
May 16, 2013 | 4.701 | 4.790 | 4.620 | 4.620 | 7,631 | -0.26(-5.33%) |
May 15, 2013 | 4.870 | 4.940 | 4.680 | 4.880 | 10,832 | +0.36(+8.03%) |
May 13, 2013 | 4.660 | 4.660 | 4.490 | 4.517 | 8,960 | -0.07(-1.59%) |
May 10, 2013 | 4.700 | 4.700 | 4.590 | 4.590 | 9,271 | +0.00(+0.00%) |
May 09, 2013 | 4.551 | 4.620 | 4.461 | 4.590 | 17,604 | +0.10(+2.23%) |
May 08, 2013 | 4.410 | 4.490 | 4.360 | 4.490 | 1,100 | +0.11(+2.51%) |
May 07, 2013 | 4.390 | 4.470 | 4.300 | 4.380 | 26,681 | +0.04(+0.90%) |
May 06, 2013 | 4.450 | 4.490 | 4.340 | 4.341 | 7,773 | -0.01(-0.21%) |
May 03, 2013 | 4.390 | 4.400 | 4.330 | 4.350 | 3,119 | -0.05(-1.14%) |
May 02, 2013 | 4.250 | 4.400 | 4.250 | 4.400 | 8,417 | +0.15(+3.53%) |