Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.080 | 5.080 | 4.970 | 5.070 | 15,254 | +0.10(+2.01%) |
May 29, 2014 | 5.010 | 5.010 | 4.970 | 4.970 | 13,124 | -0.03(-0.60%) |
May 28, 2014 | 4.907 | 5.000 | 4.907 | 5.000 | 15,115 | +0.03(+0.60%) |
May 27, 2014 | 4.970 | 4.970 | 4.970 | 4.970 | 3,468 | +0.00(+0.00%) |
May 23, 2014 | 4.970 | 4.970 | 4.970 | 0 | +0.01(+0.20%) | |
May 22, 2014 | 4.960 | 4.960 | 4.860 | 4.960 | 7,837 | +0.02(+0.40%) |
May 21, 2014 | 4.930 | 4.940 | 4.930 | 4.940 | 8,195 | +0.05(+1.02%) |
May 20, 2014 | 5.000 | 5.000 | 4.890 | 4.890 | 19,179 | -0.01(-0.20%) |
May 19, 2014 | 4.910 | 4.910 | 4.900 | 4.900 | 6,134 | -0.01(-0.20%) |
May 16, 2014 | 4.990 | 4.990 | 4.890 | 4.910 | 12,268 | +0.08(+1.66%) |
May 15, 2014 | 4.930 | 4.930 | 4.830 | 4.830 | 14,147 | -0.10(-2.03%) |
May 14, 2014 | 4.960 | 4.960 | 4.850 | 4.930 | 17,158 | -0.04(-0.80%) |
May 13, 2014 | 4.900 | 5.000 | 4.900 | 4.970 | 12,764 | +0.05(+1.02%) |
May 12, 2014 | 4.980 | 4.980 | 4.920 | 4.920 | 7,031 | +0.11(+2.29%) |
May 09, 2014 | 4.780 | 4.870 | 4.780 | 4.810 | 32,451 | +0.03(+0.54%) |
May 08, 2014 | 4.784 | 4.800 | 4.784 | 4.784 | 1,517 | -0.04(-0.75%) |
May 07, 2014 | 4.820 | 4.820 | 4.770 | 4.820 | 40,648 | +0.01(+0.21%) |
May 06, 2014 | 4.920 | 4.920 | 4.810 | 4.810 | 8,033 | -0.11(-2.24%) |
May 05, 2014 | 4.900 | 4.920 | 4.800 | 4.920 | 2,800 | -0.05(-1.01%) |
May 02, 2014 | 4.980 | 4.980 | 4.890 | 4.970 | 14,164 | +0.14(+2.90%) |
May 01, 2014 | 4.880 | 4.880 | 4.830 | 4.830 | 8,698 | -0.05(-1.02%) |
Apr 30, 2014 | 4.900 | 4.900 | 4.790 | 4.880 | 6,051 | -0.19(-3.75%) |
Apr 29, 2014 | 5.070 | 5.070 | 4.970 | 5.070 | 10,333 | +0.20(+4.11%) |
Apr 28, 2014 | 4.890 | 4.890 | 4.870 | 4.870 | 187,109 | -0.07(-1.42%) |
Apr 25, 2014 | 4.820 | 4.940 | 4.820 | 4.940 | 8,239 | -0.05(-1.00%) |
Apr 24, 2014 | 5.030 | 5.030 | 4.990 | 4.990 | 14,135 | +0.04(+0.81%) |
Apr 23, 2014 | 4.860 | 4.970 | 4.860 | 4.950 | 31,327 | -0.15(-2.94%) |
Apr 22, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 6,857 | +0.01(+0.20%) |
Apr 21, 2014 | 5.090 | 5.090 | 4.990 | 5.090 | 688,665 | -0.01(-0.20%) |
Apr 17, 2014 | 5.100 | 5.100 | 5.100 | 0 | -0.01(-0.20%) | |
Apr 16, 2014 | 5.020 | 5.110 | 5.020 | 5.110 | 10,732 | +0.09(+1.79%) |
Apr 15, 2014 | 5.060 | 5.060 | 4.920 | 5.020 | 3,332 | -0.08(-1.57%) |
Apr 14, 2014 | 5.150 | 5.150 | 5.080 | 5.100 | 4,816 | +0.01(+0.20%) |
Apr 11, 2014 | 5.090 | 5.090 | 5.040 | 5.090 | 0 | +0.19(+3.88%) |
Apr 10, 2014 | 5.000 | 5.000 | 4.900 | 4.900 | 7,211 | +0.00(+0.00%) |
Apr 09, 2014 | 4.900 | 4.900 | 4.900 | 4.900 | 34,244 | +0.02(+0.41%) |
Apr 08, 2014 | 4.960 | 4.970 | 4.860 | 4.880 | 172,535 | +0.11(+2.31%) |
Apr 07, 2014 | 4.870 | 4.870 | 4.770 | 4.770 | 6,213 | -0.13(-2.65%) |
Apr 04, 2014 | 4.980 | 4.980 | 4.880 | 4.900 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 4.920 | 4.920 | 4.860 | 4.900 | 3,366 | -0.01(-0.20%) |
Apr 02, 2014 | 4.830 | 4.910 | 4.830 | 4.910 | 15,597 | +0.04(+0.82%) |
Apr 01, 2014 | 4.870 | 4.870 | 4.780 | 4.870 | 17,131 | +0.07(+1.46%) |
Mar 31, 2014 | 4.800 | 4.800 | 4.730 | 4.800 | 28,009 | -0.01(-0.21%) |
Mar 28, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.14(+3.00%) |
Mar 27, 2014 | 4.740 | 4.740 | 4.650 | 4.670 | 12,329 | +0.06(+1.30%) |
Mar 26, 2014 | 4.720 | 4.720 | 4.610 | 4.610 | 34,453 | +0.04(+0.88%) |
Mar 25, 2014 | 4.640 | 4.640 | 4.570 | 4.570 | 2,445 | -0.06(-1.30%) |
Mar 24, 2014 | 4.570 | 4.650 | 4.550 | 4.630 | 20,823 | +0.08(+1.76%) |
Mar 21, 2014 | 4.590 | 4.590 | 4.510 | 4.550 | 2,576 | +0.00(+0.00%) |
Mar 20, 2014 | 4.570 | 4.570 | 4.530 | 4.550 | 30,983 | -0.10(-2.15%) |
Mar 19, 2014 | 4.680 | 4.680 | 4.630 | 4.650 | 12,293 | +0.02(+0.43%) |
Mar 18, 2014 | 4.650 | 4.650 | 4.620 | 4.630 | 20,134 | -0.03(-0.64%) |
Mar 17, 2014 | 4.660 | 4.660 | 4.600 | 4.660 | 22,078 | +0.02(+0.43%) |
Mar 14, 2014 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) |
Mar 13, 2014 | 4.650 | 4.650 | 4.540 | 4.600 | 23,247 | -0.04(-0.86%) |
Mar 12, 2014 | 4.630 | 4.720 | 4.630 | 4.640 | 18,977 | -0.02(-0.43%) |
Mar 11, 2014 | 4.760 | 4.760 | 4.660 | 4.660 | 8,556 | -0.06(-1.27%) |
Mar 10, 2014 | 4.800 | 4.800 | 4.720 | 4.720 | 4,176 | -0.09(-1.87%) |
Mar 07, 2014 | 4.860 | 4.860 | 4.810 | 4.810 | 0 | -0.09(-1.84%) |
Mar 06, 2014 | 4.900 | 4.900 | 4.800 | 4.900 | 16,333 | +0.03(+0.62%) |
Mar 05, 2014 | 4.830 | 4.870 | 4.820 | 4.870 | 18,741 | -0.02(-0.41%) |
Mar 04, 2014 | 4.890 | 4.890 | 4.830 | 4.890 | 10,778 | +0.11(+2.30%) |
Mar 03, 2014 | 4.810 | 4.810 | 4.780 | 4.780 | 25,049 | -0.13(-2.65%) |
Feb 28, 2014 | 4.920 | 4.920 | 4.900 | 4.910 | 0 | +0.06(+1.24%) |
Feb 27, 2014 | 4.810 | 4.890 | 4.810 | 4.850 | 7,875 | -0.04(-0.82%) |
Feb 26, 2014 | 4.800 | 4.890 | 4.800 | 4.890 | 3,891 | +0.09(+1.87%) |
Feb 25, 2014 | 4.770 | 4.820 | 4.770 | 4.800 | 14,162 | -0.03(-0.62%) |
Feb 24, 2014 | 4.830 | 4.830 | 4.760 | 4.830 | 7,568 | +0.04(+0.84%) |
Feb 21, 2014 | 4.760 | 4.860 | 4.760 | 4.790 | 0 | -0.06(-1.24%) |
Feb 20, 2014 | 4.810 | 4.850 | 4.800 | 4.850 | 30,422 | -0.03(-0.61%) |
Feb 19, 2014 | 4.830 | 4.940 | 4.830 | 4.880 | 59,295 | -0.02(-0.41%) |
Feb 18, 2014 | 4.900 | 4.900 | 4.800 | 4.900 | 18,920 | +0.18(+3.81%) |
Feb 14, 2014 | 4.720 | 4.720 | 4.720 | 0 | -0.08(-1.67%) | |
Feb 13, 2014 | 4.830 | 4.830 | 4.770 | 4.800 | 10,513 | -0.04(-0.83%) |
Feb 12, 2014 | 4.880 | 4.880 | 4.790 | 4.840 | 97,115 | +0.09(+1.89%) |
Feb 11, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 10,590 | +0.19(+4.17%) |
Feb 10, 2014 | 4.620 | 4.620 | 4.560 | 4.560 | 8,134 | -0.07(-1.51%) |
Feb 07, 2014 | 4.650 | 4.650 | 4.560 | 4.630 | 0 | +0.02(+0.43%) |
Feb 06, 2014 | 4.550 | 4.610 | 4.550 | 4.610 | 5,802 | +0.06(+1.32%) |
Feb 05, 2014 | 4.620 | 4.620 | 4.550 | 4.550 | 11,824 | +0.04(+0.89%) |
Feb 04, 2014 | 4.580 | 4.590 | 4.510 | 4.510 | 46,708 | -0.04(-0.88%) |
Feb 03, 2014 | 4.650 | 4.650 | 4.550 | 4.550 | 3,138 | -0.19(-4.01%) |
Jan 31, 2014 | 4.620 | 4.740 | 4.620 | 4.740 | 0 | +0.07(+1.50%) |
Jan 30, 2014 | 4.640 | 4.690 | 4.620 | 4.670 | 213,670 | +0.08(+1.74%) |
Jan 29, 2014 | 4.620 | 4.670 | 4.590 | 4.590 | 24,098 | -0.03(-0.54%) |
Jan 28, 2014 | 4.650 | 4.650 | 4.610 | 4.615 | 59,682 | -0.01(-0.32%) |
Jan 27, 2014 | 4.640 | 4.640 | 4.630 | 4.630 | 17,618 | -0.02(-0.43%) |
Jan 24, 2014 | 4.660 | 4.750 | 4.650 | 4.650 | 0 | -0.11(-2.31%) |
Jan 23, 2014 | 4.760 | 4.840 | 4.760 | 4.760 | 23,789 | -0.22(-4.42%) |
Jan 22, 2014 | 4.980 | 4.980 | 4.980 | 4.980 | 3,234 | +0.10(+1.96%) |
Jan 21, 2014 | 4.890 | 4.970 | 4.880 | 4.885 | 69,374 | -0.06(-1.12%) |
Jan 17, 2014 | 4.940 | 4.940 | 4.940 | 0 | +0.09(+1.86%) | |
Jan 16, 2014 | 4.950 | 4.950 | 4.850 | 4.850 | 6,253 | +0.01(+0.21%) |
Jan 15, 2014 | 4.840 | 4.840 | 4.840 | 4.840 | 25,744 | +0.01(+0.21%) |
Jan 14, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 6,446 | +0.03(+0.63%) |
Jan 13, 2014 | 4.850 | 4.850 | 4.740 | 4.800 | 4,369 | -0.03(-0.62%) |
Jan 10, 2014 | 4.800 | 4.850 | 4.800 | 4.830 | 18,733 | +0.02(+0.41%) |
Jan 09, 2014 | 4.830 | 4.900 | 4.810 | 4.810 | 9,534 | -0.05(-1.03%) |
Jan 08, 2014 | 4.810 | 4.900 | 4.810 | 4.860 | 21,035 | +0.02(+0.41%) |
Jan 07, 2014 | 4.920 | 4.920 | 4.840 | 4.840 | 20,041 | -0.06(-1.23%) |
Jan 06, 2014 | 4.880 | 4.970 | 4.880 | 4.900 | 20,251 | -0.10(-2.00%) |
Jan 03, 2014 | 4.910 | 5.000 | 4.910 | 5.000 | 114,801 | -0.08(-1.57%) |
Jan 02, 2014 | 5.090 | 5.090 | 5.000 | 5.080 | 7,615 | +0.04(+0.79%) |
Dec 31, 2013 | 5.040 | 5.040 | 5.040 | 0 | +0.02(+0.40%) | |
Dec 30, 2013 | 4.949 | 5.020 | 4.949 | 5.020 | 11,082 | +0.03(+0.60%) |
Dec 27, 2013 | 4.910 | 4.990 | 4.910 | 4.990 | 21,405 | +0.00(+0.00%) |
Dec 26, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 10,703 | -0.01(-0.20%) |
Dec 24, 2013 | 4.900 | 5.000 | 4.900 | 5.000 | 36,670 | +0.12(+2.46%) |
Dec 23, 2013 | 4.980 | 4.980 | 4.880 | 4.880 | 13,398 | -0.01(-0.20%) |
Dec 20, 2013 | 4.920 | 4.930 | 4.890 | 4.890 | 0 | -0.03(-0.61%) |
Dec 19, 2013 | 4.970 | 4.970 | 4.850 | 4.920 | 29,542 | +0.02(+0.41%) |
Dec 18, 2013 | 4.940 | 4.940 | 4.850 | 4.900 | 7,825 | +0.02(+0.41%) |
Dec 17, 2013 | 4.940 | 4.940 | 4.840 | 4.880 | 27,071 | +0.03(+0.62%) |
Dec 16, 2013 | 4.850 | 4.850 | 4.800 | 4.850 | 13,296 | -0.04(-0.82%) |
Dec 13, 2013 | 4.890 | 4.890 | 4.780 | 4.890 | 0 | -0.04(-0.81%) |
Dec 12, 2013 | 4.857 | 4.930 | 4.857 | 4.930 | 461,070 | +0.13(+2.71%) |
Dec 11, 2013 | 4.800 | 4.880 | 4.800 | 4.800 | 3,116 | -0.18(-3.61%) |
Dec 10, 2013 | 4.900 | 4.980 | 4.900 | 4.980 | 23,477 | +0.00(+0.00%) |
Dec 09, 2013 | 5.030 | 5.030 | 4.980 | 4.980 | 10,624 | +0.01(+0.20%) |
Dec 06, 2013 | 5.020 | 5.020 | 4.970 | 4.970 | 18,584 | -0.08(-1.58%) |
Dec 05, 2013 | 4.950 | 5.050 | 4.950 | 5.050 | 17,611 | +0.02(+0.40%) |
Dec 04, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 7,570 | +0.03(+0.60%) |
Dec 03, 2013 | 5.000 | 5.080 | 5.000 | 5.000 | 14,196 | -0.03(-0.60%) |
Dec 02, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 1,219 | -0.09(-1.76%) |
Nov 29, 2013 | 5.020 | 5.120 | 5.020 | 5.120 | 9,579 | +0.00(+0.00%) |
Nov 27, 2013 | 5.020 | 5.120 | 5.020 | 5.120 | 15,628 | +0.07(+1.39%) |
Nov 26, 2013 | 5.050 | 5.110 | 5.050 | 5.050 | 27,777 | -0.01(-0.20%) |
Nov 25, 2013 | 4.980 | 5.080 | 4.980 | 5.060 | 9,078 | -0.02(-0.39%) |
Nov 22, 2013 | 5.050 | 5.080 | 5.050 | 5.080 | 37,473 | +0.03(+0.59%) |
Nov 21, 2013 | 4.980 | 5.050 | 4.980 | 5.050 | 9,081 | -0.01(-0.20%) |
Nov 20, 2013 | 4.960 | 5.080 | 4.960 | 5.060 | 39,292 | -0.04(-0.78%) |
Nov 19, 2013 | 5.030 | 5.130 | 5.030 | 5.100 | 14,570 | +0.05(+0.99%) |
Nov 18, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 15,406 | +0.01(+0.20%) |
Nov 15, 2013 | 4.944 | 5.040 | 4.944 | 5.040 | 8,466 | +0.17(+3.49%) |
Nov 14, 2013 | 4.910 | 4.910 | 4.870 | 4.870 | 3,961 | -0.12(-2.40%) |
Nov 12, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 2,230 | -0.11(-2.16%) |
Nov 11, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 7,724 | +0.14(+2.82%) |
Nov 08, 2013 | 4.950 | 4.960 | 4.950 | 4.960 | 9,080 | -0.08(-1.59%) |
Nov 07, 2013 | 5.100 | 5.100 | 5.040 | 5.040 | 22,177 | +0.09(+1.82%) |
Nov 06, 2013 | 5.040 | 5.040 | 4.950 | 4.950 | 5,399 | -0.08(-1.59%) |
Nov 05, 2013 | 5.030 | 5.030 | 5.000 | 5.030 | 21,072 | -0.11(-2.14%) |
Nov 04, 2013 | 5.140 | 5.140 | 5.050 | 5.140 | 4,497 | +0.06(+1.18%) |
Nov 01, 2013 | 5.160 | 5.160 | 5.080 | 5.080 | 50,496 | +0.03(+0.59%) |
Oct 31, 2013 | 5.120 | 5.120 | 5.040 | 5.050 | 52,268 | -0.05(-0.98%) |
Oct 30, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 5,910 | +0.10(+2.00%) |
Oct 29, 2013 | 4.940 | 5.000 | 4.940 | 5.000 | 9,309 | -0.03(-0.60%) |
Oct 28, 2013 | 4.960 | 5.030 | 4.960 | 5.030 | 4,055 | +0.06(+1.21%) |
Oct 25, 2013 | 4.960 | 5.050 | 4.960 | 4.970 | 30,690 | -0.10(-1.97%) |
Oct 24, 2013 | 5.050 | 5.100 | 4.970 | 5.070 | 43,714 | +0.01(+0.20%) |
Oct 23, 2013 | 5.150 | 5.150 | 5.060 | 5.060 | 17,384 | -0.13(-2.50%) |
Oct 22, 2013 | 5.190 | 5.190 | 5.190 | 5.190 | 9,516 | +0.03(+0.58%) |
Oct 21, 2013 | 5.160 | 5.160 | 5.050 | 5.160 | 13,828 | -0.03(-0.58%) |
Oct 18, 2013 | 5.140 | 5.190 | 5.140 | 5.190 | 20,262 | +0.23(+4.64%) |
Oct 17, 2013 | 4.920 | 4.990 | 4.920 | 4.960 | 10,976 | +0.08(+1.64%) |
Oct 16, 2013 | 4.880 | 4.880 | 4.880 | 4.880 | 200 | -0.10(-2.01%) |
Oct 15, 2013 | 4.968 | 4.990 | 4.950 | 4.980 | 27,434 | +0.08(+1.63%) |
Oct 14, 2013 | 4.950 | 4.950 | 4.860 | 4.900 | 13,282 | -0.05(-1.01%) |
Oct 11, 2013 | 4.869 | 4.950 | 4.869 | 4.950 | 8,125 | +0.08(+1.64%) |
Oct 10, 2013 | 4.870 | 4.870 | 4.870 | 4.870 | 3,300 | +0.07(+1.46%) |
Oct 09, 2013 | 4.750 | 4.830 | 4.750 | 4.800 | 15,998 | +0.03(+0.63%) |
Oct 08, 2013 | 4.790 | 4.800 | 4.770 | 4.770 | 21,845 | -0.01(-0.21%) |
Oct 07, 2013 | 4.680 | 4.780 | 4.680 | 4.780 | 18,039 | -0.05(-1.04%) |
Oct 04, 2013 | 4.830 | 4.830 | 4.820 | 4.830 | 23,840 | +0.11(+2.33%) |
Oct 03, 2013 | 4.740 | 4.820 | 4.720 | 4.720 | 4,061 | -0.12(-2.48%) |
Oct 02, 2013 | 4.810 | 4.840 | 4.810 | 4.840 | 18,516 | +0.08(+1.68%) |
Oct 01, 2013 | 4.680 | 4.760 | 4.680 | 4.760 | 2,426 | -0.05(-1.04%) |
Sep 27, 2013 | 4.810 | 4.810 | 4.740 | 4.810 | 14,304 | +0.07(+1.48%) |
Sep 26, 2013 | 4.730 | 4.830 | 4.720 | 4.740 | 8,738 | -0.01(-0.21%) |
Sep 25, 2013 | 4.830 | 4.830 | 4.750 | 4.750 | 14,126 | -0.05(-1.04%) |
Sep 24, 2013 | 4.710 | 4.800 | 4.710 | 4.800 | 20,577 | +0.02(+0.42%) |
Sep 23, 2013 | 4.780 | 4.780 | 4.780 | 4.780 | 4,990 | +0.05(+1.06%) |
Sep 20, 2013 | 4.730 | 4.730 | 4.730 | 4.730 | 1,562 | +0.01(+0.21%) |
Sep 19, 2013 | 4.820 | 4.820 | 4.720 | 4.720 | 9,568 | +0.01(+0.21%) |
Sep 18, 2013 | 4.710 | 4.710 | 4.710 | 4.710 | 70,962 | +0.05(+1.07%) |
Sep 17, 2013 | 4.660 | 4.660 | 4.580 | 4.660 | 11,022 | +0.08(+1.75%) |
Sep 16, 2013 | 4.690 | 4.690 | 4.580 | 4.580 | 2,345 | -0.01(-0.22%) |
Sep 13, 2013 | 4.570 | 4.590 | 4.570 | 4.590 | 7,043 | +0.04(+0.88%) |
Sep 12, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 3,104 | +0.00(+0.00%) |
Sep 11, 2013 | 4.600 | 4.600 | 4.550 | 4.550 | 15,440 | -0.04(-0.87%) |
Sep 10, 2013 | 4.570 | 4.590 | 4.510 | 4.590 | 3,310 | +0.03(+0.66%) |
Sep 09, 2013 | 4.570 | 4.570 | 4.560 | 4.560 | 13,108 | -0.01(-0.22%) |
Sep 06, 2013 | 4.490 | 4.570 | 4.490 | 4.570 | 7,600 | -0.02(-0.44%) |
Sep 05, 2013 | 4.520 | 4.590 | 4.520 | 4.590 | 36,438 | +0.02(+0.44%) |
Sep 04, 2013 | 4.450 | 4.570 | 4.450 | 4.570 | 20,836 | +0.06(+1.33%) |
Sep 03, 2013 | 4.440 | 4.550 | 4.440 | 4.510 | 1,355 | +0.10(+2.27%) |
Aug 30, 2013 | 4.350 | 4.410 | 4.350 | 4.410 | 6,265 | +0.00(+0.00%) |
Aug 29, 2013 | 4.297 | 4.410 | 4.297 | 4.410 | 16,771 | +0.06(+1.38%) |
Aug 28, 2013 | 4.340 | 4.350 | 4.340 | 4.350 | 30,652 | +0.01(+0.23%) |
Aug 27, 2013 | 4.370 | 4.370 | 4.340 | 4.340 | 14,268 | -0.12(-2.69%) |
Aug 26, 2013 | 4.490 | 4.490 | 4.410 | 4.460 | 18,801 | +0.03(+0.68%) |
Aug 23, 2013 | 4.420 | 4.500 | 4.420 | 4.430 | 14,596 | -0.09(-1.99%) |
Aug 22, 2013 | 4.420 | 4.520 | 4.420 | 4.520 | 7,944 | +0.03(+0.67%) |
Aug 21, 2013 | 4.400 | 4.490 | 4.400 | 4.490 | 20,504 | +0.00(+0.00%) |
Aug 20, 2013 | 4.500 | 4.500 | 4.490 | 4.490 | 8,221 | -0.12(-2.60%) |
Aug 19, 2013 | 4.540 | 4.610 | 4.540 | 4.610 | 10,560 | -0.04(-0.86%) |
Aug 16, 2013 | 4.620 | 4.720 | 4.620 | 4.650 | 25,280 | +0.02(+0.43%) |
Aug 15, 2013 | 4.620 | 4.635 | 4.570 | 4.630 | 77,351 | -0.06(-1.28%) |
Aug 14, 2013 | 4.670 | 4.690 | 4.670 | 4.690 | 18,967 | -0.01(-0.21%) |
Aug 13, 2013 | 4.670 | 4.700 | 4.670 | 4.700 | 7,160 | +0.05(+1.08%) |
Aug 12, 2013 | 4.620 | 4.700 | 4.620 | 4.650 | 19,259 | +0.00(+0.00%) |
Aug 09, 2013 | 4.650 | 4.650 | 4.550 | 4.650 | 5,902 | +0.08(+1.75%) |
Aug 08, 2013 | 4.480 | 4.570 | 4.480 | 4.570 | 13,941 | +0.01(+0.31%) |
Aug 07, 2013 | 4.510 | 4.556 | 4.510 | 4.556 | 3,415 | -0.06(-1.39%) |
Aug 06, 2013 | 4.550 | 4.620 | 4.550 | 4.620 | 40,096 | -0.13(-2.74%) |
Aug 05, 2013 | 4.650 | 4.760 | 4.640 | 4.750 | 11,844 | +0.03(+0.64%) |
Aug 02, 2013 | 4.720 | 4.820 | 4.720 | 4.720 | 157,936 | -0.08(-1.75%) |
Aug 01, 2013 | 4.820 | 4.820 | 4.804 | 4.804 | 2,841 | +0.08(+1.78%) |
Jul 31, 2013 | 4.690 | 4.790 | 4.690 | 4.720 | 2,457 | -0.01(-0.21%) |
Jul 30, 2013 | 4.740 | 4.740 | 4.730 | 4.730 | 4,498 | +0.04(+0.85%) |
Jul 29, 2013 | 4.619 | 4.690 | 4.619 | 4.690 | 10,416 | +0.15(+3.30%) |
Jul 26, 2013 | 4.550 | 4.560 | 4.540 | 4.540 | 31,245 | -0.09(-1.94%) |
Jul 25, 2013 | 4.580 | 4.630 | 4.570 | 4.630 | 7,618 | -0.03(-0.64%) |
Jul 24, 2013 | 4.720 | 4.720 | 4.660 | 4.660 | 400 | +0.05(+1.08%) |
Jul 23, 2013 | 4.570 | 4.610 | 4.570 | 4.610 | 600 | +0.07(+1.54%) |
Jul 22, 2013 | 4.480 | 4.540 | 4.480 | 4.540 | 8,700 | +0.06(+1.34%) |
Jul 19, 2013 | 4.480 | 4.480 | 4.480 | 4.480 | 200 | +0.02(+0.45%) |
Jul 18, 2013 | 4.460 | 4.460 | 4.460 | 4.460 | 10,241 | -0.03(-0.67%) |
Jul 17, 2013 | 4.490 | 4.490 | 4.490 | 4.490 | 1,159 | +0.03(+0.67%) |
Jul 16, 2013 | 4.470 | 4.470 | 4.440 | 4.460 | 15,910 | +0.05(+1.13%) |
Jul 15, 2013 | 4.450 | 4.450 | 4.400 | 4.410 | 19,895 | -0.09(-2.00%) |
Jul 12, 2013 | 4.450 | 4.500 | 4.440 | 4.500 | 241,174 | -0.07(-1.53%) |
Jul 11, 2013 | 4.570 | 4.570 | 4.460 | 4.570 | 3,001 | +0.20(+4.58%) |
Jul 10, 2013 | 4.430 | 4.430 | 4.370 | 4.370 | 4,439 | +0.10(+2.34%) |
Jul 09, 2013 | 4.240 | 4.280 | 4.190 | 4.270 | 643,688 | +0.08(+1.91%) |
Jul 08, 2013 | 4.190 | 4.270 | 4.190 | 4.190 | 61,970 | -0.06(-1.41%) |
Jul 05, 2013 | 4.260 | 4.270 | 4.250 | 4.250 | 20,139 | +0.04(+0.95%) |
Jul 03, 2013 | 4.110 | 4.220 | 4.110 | 4.210 | 38,259 | +0.01(+0.24%) |
Jul 02, 2013 | 4.280 | 4.280 | 4.200 | 4.200 | 38,971 | -0.06(-1.41%) |
Jul 01, 2013 | 4.280 | 4.280 | 4.230 | 4.260 | 4,226 | +0.01(+0.24%) |
Jun 28, 2013 | 4.180 | 4.250 | 4.180 | 4.250 | 1,400 | +0.10(+2.41%) |
Jun 26, 2013 | 4.160 | 4.230 | 4.150 | 4.150 | 600,650 | -0.03(-0.72%) |
Jun 25, 2013 | 4.090 | 4.180 | 4.090 | 4.180 | 74,882 | +0.06(+1.46%) |
Jun 24, 2013 | 4.010 | 4.120 | 4.010 | 4.120 | 63,554 | -0.09(-2.14%) |
Jun 21, 2013 | 4.200 | 4.210 | 4.200 | 4.210 | 30,656 | +0.22(+5.51%) |
Jun 20, 2013 | 4.160 | 4.160 | 3.990 | 3.990 | 8,015 | -0.19(-4.55%) |
Jun 19, 2013 | 4.280 | 4.280 | 4.180 | 4.180 | 22,999 | -0.14(-3.24%) |
Jun 18, 2013 | 4.320 | 4.320 | 4.320 | 4.320 | 3,860 | +0.03(+0.70%) |
Jun 17, 2013 | 4.330 | 4.330 | 4.250 | 4.290 | 132,225 | +0.01(+0.23%) |
Jun 14, 2013 | 4.280 | 4.280 | 4.280 | 4.280 | 9,542 | +0.05(+1.18%) |
Jun 12, 2013 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.03(-0.70%) |
Jun 11, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 3,100 | -0.03(-0.61%) |
Jun 10, 2013 | 4.234 | 4.290 | 4.184 | 4.286 | 23,188 | +0.02(+0.37%) |
Jun 07, 2013 | 4.260 | 4.280 | 4.260 | 4.270 | 155,244 | +0.00(+0.00%) |
Jun 06, 2013 | 4.280 | 4.290 | 4.260 | 4.270 | 88,104 | +0.01(+0.23%) |
Jun 05, 2013 | 4.330 | 4.330 | 4.200 | 4.260 | 11,820 | -0.21(-4.70%) |
Jun 04, 2013 | 4.440 | 4.470 | 4.440 | 4.470 | 31,044 | +0.02(+0.45%) |