Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.630 | 3.690 | 3.630 | 3.690 | 94,513 | +0.05(+1.37%) |
May 29, 2014 | 3.570 | 3.650 | 3.560 | 3.640 | 208,347 | +0.08(+2.25%) |
May 28, 2014 | 3.530 | 3.590 | 3.530 | 3.560 | 195,862 | -0.03(-0.84%) |
May 27, 2014 | 3.590 | 3.600 | 3.490 | 3.590 | 249,359 | +0.01(+0.28%) |
May 26, 2014 | 3.570 | 3.600 | 3.570 | 3.580 | 82,187 | +0.03(+0.85%) |
May 23, 2014 | 3.530 | 3.560 | 3.530 | 3.550 | 112,071 | +0.02(+0.57%) |
May 22, 2014 | 3.540 | 3.550 | 3.520 | 3.530 | 57,374 | +0.01(+0.28%) |
May 21, 2014 | 3.480 | 3.530 | 3.480 | 3.520 | 142,799 | +0.02(+0.57%) |
May 20, 2014 | 3.440 | 3.530 | 3.440 | 3.500 | 142,428 | +0.06(+1.74%) |
May 16, 2014 | 3.440 | 3.440 | 3.440 | 0 | -0.10(-2.82%) | |
May 15, 2014 | 3.550 | 3.630 | 3.520 | 3.540 | 225,845 | -0.06(-1.67%) |
May 14, 2014 | 3.500 | 3.690 | 3.490 | 3.600 | 428,270 | +0.07(+1.98%) |
May 13, 2014 | 3.470 | 3.550 | 3.460 | 3.530 | 607,101 | +0.01(+0.28%) |
May 12, 2014 | 3.450 | 3.530 | 3.450 | 3.520 | 237,563 | +0.02(+0.57%) |
May 09, 2014 | 3.560 | 3.560 | 3.470 | 3.500 | 174,473 | -0.03(-0.85%) |
May 08, 2014 | 3.560 | 3.580 | 3.510 | 3.530 | 183,181 | -0.03(-0.84%) |
May 07, 2014 | 3.580 | 3.590 | 3.530 | 3.560 | 189,229 | +0.01(+0.28%) |
May 06, 2014 | 3.590 | 3.590 | 3.530 | 3.550 | 210,547 | -0.08(-2.20%) |
May 05, 2014 | 3.640 | 3.640 | 3.490 | 3.630 | 364,164 | -0.02(-0.55%) |
May 02, 2014 | 3.340 | 3.815 | 3.340 | 3.650 | 925,446 | +0.32(+9.61%) |
May 01, 2014 | 3.280 | 3.365 | 3.280 | 3.330 | 172,446 | +0.06(+1.83%) |
Apr 30, 2014 | 3.480 | 3.510 | 3.235 | 3.270 | 346,509 | -0.23(-6.57%) |
Apr 29, 2014 | 3.510 | 3.550 | 3.490 | 3.500 | 99,229 | -0.06(-1.69%) |
Apr 28, 2014 | 3.590 | 3.600 | 3.480 | 3.560 | 160,297 | -0.04(-1.11%) |
Apr 25, 2014 | 3.580 | 3.610 | 3.500 | 3.600 | 268,185 | +0.02(+0.56%) |
Apr 24, 2014 | 3.580 | 3.630 | 3.530 | 3.580 | 341,169 | +0.00(+0.00%) |
Apr 23, 2014 | 3.590 | 3.600 | 3.530 | 3.580 | 237,114 | -0.02(-0.56%) |
Apr 22, 2014 | 3.510 | 3.600 | 3.500 | 3.600 | 360,758 | +0.09(+2.56%) |
Apr 21, 2014 | 3.400 | 3.510 | 3.400 | 3.510 | 209,142 | +0.10(+2.93%) |
Apr 17, 2014 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 3.350 | 3.450 | 3.320 | 3.410 | 306,001 | +0.07(+2.10%) |
Apr 15, 2014 | 3.300 | 3.340 | 3.240 | 3.340 | 214,395 | +0.07(+2.14%) |
Apr 14, 2014 | 3.270 | 3.350 | 3.220 | 3.270 | 155,489 | +0.05(+1.55%) |
Apr 11, 2014 | 3.220 | 3.250 | 3.190 | 3.220 | 145,085 | -0.03(-0.92%) |
Apr 10, 2014 | 3.360 | 3.370 | 3.200 | 3.250 | 329,485 | -0.14(-4.13%) |
Apr 09, 2014 | 3.270 | 3.390 | 3.270 | 3.390 | 235,280 | +0.10(+3.04%) |
Apr 08, 2014 | 3.180 | 3.290 | 3.180 | 3.290 | 125,807 | +0.11(+3.46%) |
Apr 07, 2014 | 3.190 | 3.265 | 3.180 | 3.180 | 93,606 | -0.01(-0.31%) |
Apr 04, 2014 | 3.220 | 3.310 | 3.180 | 3.190 | 231,168 | +0.00(+0.00%) |
Apr 03, 2014 | 3.150 | 3.230 | 3.150 | 3.190 | 188,895 | +0.02(+0.63%) |
Apr 02, 2014 | 3.150 | 3.180 | 3.120 | 3.170 | 135,022 | +0.04(+1.28%) |
Apr 01, 2014 | 3.190 | 3.220 | 3.110 | 3.130 | 237,897 | -0.07(-2.19%) |
Mar 31, 2014 | 3.150 | 3.200 | 3.130 | 3.200 | 163,193 | +0.04(+1.27%) |
Mar 28, 2014 | 3.170 | 3.230 | 3.120 | 3.160 | 249,728 | +0.02(+0.64%) |
Mar 27, 2014 | 3.120 | 3.190 | 3.070 | 3.140 | 349,488 | -0.01(-0.32%) |
Mar 26, 2014 | 3.350 | 3.370 | 3.150 | 3.150 | 759,452 | -0.20(-5.97%) |
Mar 25, 2014 | 3.040 | 3.360 | 3.000 | 3.350 | 1,149,612 | +0.32(+10.56%) |
Mar 24, 2014 | 2.950 | 3.050 | 2.950 | 3.030 | 563,577 | +0.08(+2.71%) |
Mar 21, 2014 | 3.030 | 3.090 | 2.900 | 2.950 | 7,560,890 | -0.07(-2.32%) |
Mar 20, 2014 | 3.090 | 3.100 | 3.000 | 3.020 | 510,390 | -0.09(-2.89%) |
Mar 19, 2014 | 3.160 | 3.190 | 3.070 | 3.110 | 346,771 | -0.06(-1.89%) |
Mar 18, 2014 | 3.260 | 3.270 | 3.145 | 3.170 | 287,703 | -0.04(-1.25%) |
Mar 17, 2014 | 3.100 | 3.260 | 3.100 | 3.210 | 417,237 | +0.09(+2.88%) |
Mar 14, 2014 | 3.020 | 3.130 | 3.020 | 3.120 | 330,084 | +0.07(+2.30%) |
Mar 13, 2014 | 3.060 | 3.070 | 3.000 | 3.050 | 160,939 | -0.02(-0.65%) |
Mar 12, 2014 | 3.120 | 3.140 | 3.030 | 3.070 | 240,333 | -0.06(-1.92%) |
Mar 11, 2014 | 3.130 | 3.150 | 3.090 | 3.130 | 208,496 | +0.00(+0.00%) |
Mar 10, 2014 | 3.160 | 3.170 | 3.070 | 3.130 | 327,114 | -0.03(-0.95%) |
Mar 07, 2014 | 3.100 | 3.190 | 3.100 | 3.160 | 655,945 | +0.07(+2.27%) |
Mar 06, 2014 | 2.980 | 3.100 | 2.970 | 3.090 | 410,196 | +0.14(+4.75%) |
Mar 05, 2014 | 3.000 | 3.140 | 2.930 | 2.950 | 548,350 | -0.06(-1.99%) |
Mar 04, 2014 | 2.940 | 3.030 | 2.930 | 3.010 | 856,671 | +0.11(+3.79%) |
Mar 03, 2014 | 2.900 | 2.950 | 2.820 | 2.900 | 404,210 | +0.00(+0.00%) |
Feb 28, 2014 | 2.960 | 3.050 | 2.865 | 2.900 | 819,248 | +0.11(+3.94%) |
Feb 27, 2014 | 2.920 | 2.930 | 2.710 | 2.790 | 436,596 | -0.14(-4.78%) |
Feb 26, 2014 | 3.020 | 3.020 | 2.890 | 2.930 | 270,104 | -0.07(-2.33%) |
Feb 25, 2014 | 2.940 | 3.000 | 2.940 | 3.000 | 315,646 | +0.06(+2.04%) |
Feb 24, 2014 | 2.950 | 2.950 | 2.880 | 2.940 | 238,528 | +0.06(+2.08%) |
Feb 21, 2014 | 2.960 | 2.990 | 2.870 | 2.880 | 224,242 | -0.06(-2.04%) |
Feb 20, 2014 | 2.910 | 3.000 | 2.880 | 2.940 | 213,565 | +0.06(+2.08%) |
Feb 19, 2014 | 3.060 | 3.120 | 2.870 | 2.880 | 486,966 | -0.17(-5.57%) |
Feb 18, 2014 | 2.900 | 3.130 | 2.890 | 3.050 | 576,262 | +0.21(+7.39%) |
Feb 14, 2014 | 2.840 | 2.840 | 2.840 | 0 | +0.09(+3.27%) | |
Feb 13, 2014 | 2.600 | 2.800 | 2.580 | 2.750 | 571,338 | +0.19(+7.42%) |
Feb 12, 2014 | 2.530 | 2.580 | 2.500 | 2.560 | 418,471 | +0.02(+0.79%) |
Feb 11, 2014 | 2.530 | 2.570 | 2.500 | 2.540 | 212,188 | +0.02(+0.79%) |
Feb 10, 2014 | 2.690 | 2.690 | 2.520 | 2.520 | 380,050 | -0.09(-3.45%) |
Feb 07, 2014 | 2.410 | 2.640 | 2.410 | 2.610 | 419,482 | +0.16(+6.53%) |
Feb 06, 2014 | 2.490 | 2.510 | 2.350 | 2.450 | 679,401 | -0.07(-2.78%) |
Feb 05, 2014 | 2.510 | 2.610 | 2.480 | 2.520 | 561,812 | -0.10(-3.82%) |
Feb 04, 2014 | 2.670 | 2.690 | 2.530 | 2.620 | 0 | -0.07(-2.60%) |
Feb 03, 2014 | 2.920 | 3.000 | 2.460 | 2.690 | 1,524,021 | -0.23(-7.88%) |
Jan 31, 2014 | 3.420 | 3.420 | 2.870 | 2.920 | 2,747,375 | -0.58(-16.57%) |
Jan 30, 2014 | 3.380 | 3.510 | 3.380 | 3.500 | 611,367 | +0.12(+3.55%) |
Jan 29, 2014 | 3.380 | 3.390 | 3.330 | 3.380 | 291,655 | -0.01(-0.29%) |
Jan 28, 2014 | 3.420 | 3.450 | 3.365 | 3.390 | 1,076,881 | -0.05(-1.45%) |
Jan 27, 2014 | 3.500 | 3.500 | 3.400 | 3.440 | 215,959 | -0.05(-1.43%) |
Jan 24, 2014 | 3.540 | 3.540 | 3.420 | 3.490 | 384,220 | -0.07(-1.97%) |
Jan 23, 2014 | 3.590 | 3.600 | 3.550 | 3.560 | 208,048 | +0.00(+0.00%) |
Jan 22, 2014 | 3.600 | 3.600 | 3.560 | 3.560 | 178,850 | -0.02(-0.56%) |
Jan 21, 2014 | 3.560 | 3.600 | 3.560 | 3.580 | 345,035 | +0.02(+0.56%) |
Jan 20, 2014 | 3.610 | 3.610 | 3.550 | 3.560 | 110,445 | -0.01(-0.28%) |
Jan 17, 2014 | 3.620 | 3.660 | 3.570 | 3.570 | 256,033 | -0.07(-1.92%) |
Jan 16, 2014 | 3.660 | 3.660 | 3.610 | 3.640 | 222,065 | -0.01(-0.27%) |
Jan 15, 2014 | 3.600 | 3.700 | 3.600 | 3.650 | 363,249 | +0.05(+1.39%) |
Jan 14, 2014 | 3.580 | 3.690 | 3.570 | 3.600 | 197,794 | +0.04(+1.12%) |
Jan 13, 2014 | 3.650 | 3.660 | 3.540 | 3.560 | 508,071 | -0.10(-2.73%) |
Jan 10, 2014 | 3.660 | 3.710 | 3.620 | 3.660 | 200,771 | +0.01(+0.27%) |
Jan 09, 2014 | 3.750 | 3.765 | 3.620 | 3.650 | 263,178 | -0.11(-2.93%) |
Jan 08, 2014 | 3.840 | 3.880 | 3.700 | 3.760 | 557,995 | -0.12(-3.09%) |
Jan 07, 2014 | 3.600 | 3.880 | 3.550 | 3.880 | 654,978 | +0.29(+8.08%) |
Jan 06, 2014 | 3.620 | 3.670 | 3.550 | 3.590 | 303,265 | -0.04(-1.10%) |
Jan 03, 2014 | 3.640 | 3.710 | 3.620 | 3.630 | 253,289 | -0.05(-1.36%) |
Jan 02, 2014 | 3.750 | 3.760 | 3.630 | 3.680 | 235,091 | -0.03(-0.81%) |
Dec 31, 2013 | 3.710 | 3.710 | 3.710 | 0 | +0.08(+2.20%) | |
Dec 30, 2013 | 3.800 | 3.840 | 3.630 | 3.630 | 411,062 | -0.16(-4.22%) |
Dec 27, 2013 | 3.480 | 3.790 | 3.480 | 3.790 | 604,214 | +0.31(+8.91%) |
Dec 24, 2013 | 3.480 | 3.480 | 3.480 | 0 | +0.02(+0.58%) | |
Dec 23, 2013 | 3.260 | 3.470 | 3.250 | 3.460 | 766,120 | +0.26(+8.12%) |
Dec 20, 2013 | 3.360 | 3.410 | 3.050 | 3.200 | 7,462,773 | -0.15(-4.48%) |
Dec 19, 2013 | 3.450 | 3.500 | 3.340 | 3.350 | 503,348 | -0.13(-3.74%) |
Dec 18, 2013 | 3.510 | 3.550 | 3.420 | 3.480 | 333,844 | -0.03(-0.85%) |
Dec 17, 2013 | 3.560 | 3.590 | 3.510 | 3.510 | 268,195 | -0.09(-2.50%) |
Dec 16, 2013 | 3.620 | 3.640 | 3.510 | 3.600 | 270,430 | -0.05(-1.37%) |
Dec 13, 2013 | 3.280 | 3.680 | 3.280 | 3.650 | 613,329 | +0.35(+10.61%) |
Dec 12, 2013 | 3.280 | 3.310 | 3.270 | 3.300 | 200,980 | +0.03(+0.92%) |
Dec 11, 2013 | 3.330 | 3.330 | 3.270 | 3.270 | 301,952 | -0.08(-2.39%) |
Dec 10, 2013 | 3.330 | 3.400 | 3.300 | 3.350 | 183,473 | -0.01(-0.30%) |
Dec 09, 2013 | 3.400 | 3.410 | 3.260 | 3.360 | 424,442 | -0.03(-0.88%) |
Dec 06, 2013 | 3.470 | 3.495 | 3.370 | 3.390 | 344,515 | -0.07(-2.02%) |
Dec 05, 2013 | 3.470 | 3.500 | 3.420 | 3.460 | 343,565 | -0.06(-1.70%) |
Dec 04, 2013 | 3.500 | 3.530 | 3.420 | 3.520 | 399,176 | -0.04(-1.12%) |
Dec 03, 2013 | 3.560 | 3.580 | 3.410 | 3.560 | 833,114 | -0.13(-3.52%) |
Dec 02, 2013 | 3.870 | 3.930 | 3.650 | 3.690 | 637,248 | -0.19(-4.90%) |
Nov 29, 2013 | 3.900 | 3.950 | 3.860 | 3.880 | 195,794 | -0.01(-0.26%) |
Nov 28, 2013 | 3.890 | 3.930 | 3.780 | 3.890 | 288,085 | +0.04(+1.04%) |
Nov 27, 2013 | 3.980 | 3.980 | 3.850 | 3.850 | 181,782 | -0.11(-2.78%) |
Nov 26, 2013 | 4.090 | 4.100 | 3.900 | 3.960 | 567,632 | -0.13(-3.18%) |
Nov 25, 2013 | 3.900 | 4.100 | 3.890 | 4.090 | 434,413 | +0.20(+5.14%) |
Nov 22, 2013 | 3.870 | 3.940 | 3.870 | 3.890 | 123,508 | +0.02(+0.52%) |
Nov 21, 2013 | 3.850 | 3.900 | 3.850 | 3.870 | 214,537 | +0.03(+0.78%) |
Nov 20, 2013 | 3.810 | 3.890 | 3.810 | 3.840 | 185,315 | +0.03(+0.79%) |
Nov 19, 2013 | 3.870 | 3.890 | 3.800 | 3.810 | 222,900 | -0.05(-1.30%) |
Nov 18, 2013 | 3.900 | 3.970 | 3.860 | 3.860 | 239,020 | -0.03(-0.77%) |
Nov 15, 2013 | 3.890 | 3.940 | 3.870 | 3.890 | 252,715 | +0.00(+0.00%) |
Nov 14, 2013 | 3.980 | 3.980 | 3.850 | 3.890 | 187,721 | +0.14(+3.73%) |
Nov 12, 2013 | 4.000 | 4.000 | 3.700 | 3.750 | 857,109 | -0.21(-5.30%) |
Nov 11, 2013 | 4.050 | 4.050 | 3.890 | 3.960 | 925,737 | -0.09(-2.22%) |
Nov 08, 2013 | 4.390 | 4.430 | 4.050 | 4.050 | 1,929,986 | -0.49(-10.79%) |
Nov 07, 2013 | 4.520 | 4.600 | 4.470 | 4.540 | 471,530 | +0.00(+0.00%) |
Nov 06, 2013 | 4.510 | 4.630 | 4.470 | 4.540 | 188,258 | +0.04(+0.89%) |
Nov 05, 2013 | 4.640 | 4.640 | 4.450 | 4.500 | 261,896 | -0.09(-1.96%) |
Nov 04, 2013 | 4.570 | 4.690 | 4.550 | 4.590 | 180,501 | +0.01(+0.22%) |
Nov 01, 2013 | 4.670 | 4.690 | 4.560 | 4.580 | 220,788 | -0.12(-2.55%) |
Oct 31, 2013 | 4.670 | 4.720 | 4.530 | 4.700 | 1,481,229 | +0.00(+0.00%) |
Oct 30, 2013 | 4.860 | 4.910 | 4.650 | 4.700 | 346,185 | -0.18(-3.69%) |
Oct 29, 2013 | 4.990 | 5.030 | 4.860 | 4.880 | 390,028 | -0.12(-2.40%) |
Oct 28, 2013 | 5.260 | 5.310 | 5.000 | 5.000 | 886,440 | -0.33(-6.19%) |
Oct 25, 2013 | 5.340 | 5.380 | 5.290 | 5.330 | 172,000 | +0.01(+0.19%) |
Oct 24, 2013 | 5.350 | 5.360 | 5.270 | 5.320 | 173,889 | -0.02(-0.37%) |
Oct 23, 2013 | 5.180 | 5.340 | 5.180 | 5.340 | 242,855 | +0.11(+2.10%) |
Oct 22, 2013 | 5.200 | 5.260 | 5.140 | 5.230 | 401,561 | +0.07(+1.36%) |
Oct 21, 2013 | 5.410 | 5.430 | 5.020 | 5.160 | 590,750 | -0.29(-5.32%) |
Oct 18, 2013 | 5.280 | 5.510 | 5.280 | 5.450 | 364,744 | +0.20(+3.81%) |
Oct 17, 2013 | 5.080 | 5.300 | 5.050 | 5.250 | 459,521 | +0.18(+3.55%) |
Oct 16, 2013 | 5.110 | 5.140 | 5.010 | 5.070 | 245,816 | +0.00(+0.00%) |
Oct 15, 2013 | 5.050 | 5.170 | 5.010 | 5.070 | 408,694 | +0.06(+1.20%) |
Oct 11, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.25(+5.25%) | |
Oct 10, 2013 | 4.700 | 4.800 | 4.680 | 4.760 | 160,707 | +0.09(+1.93%) |
Oct 09, 2013 | 4.670 | 4.800 | 4.640 | 4.670 | 182,509 | -0.02(-0.43%) |
Oct 08, 2013 | 4.680 | 4.790 | 4.660 | 4.690 | 138,682 | -0.05(-1.05%) |
Oct 07, 2013 | 4.650 | 4.750 | 4.580 | 4.740 | 155,963 | +0.07(+1.50%) |
Oct 04, 2013 | 4.720 | 4.890 | 4.670 | 4.670 | 151,576 | -0.02(-0.43%) |
Oct 03, 2013 | 5.000 | 5.000 | 4.670 | 4.690 | 238,690 | -0.29(-5.82%) |
Oct 02, 2013 | 4.750 | 5.070 | 4.730 | 4.980 | 537,025 | +0.25(+5.29%) |
Oct 01, 2013 | 4.440 | 4.760 | 4.435 | 4.730 | 577,735 | +0.35(+7.99%) |
Sep 27, 2013 | 4.390 | 4.410 | 4.320 | 4.380 | 103,342 | -0.03(-0.68%) |
Sep 26, 2013 | 4.350 | 4.460 | 4.350 | 4.410 | 173,499 | -0.02(-0.45%) |
Sep 25, 2013 | 4.400 | 4.470 | 4.370 | 4.430 | 221,182 | +0.06(+1.37%) |
Sep 24, 2013 | 4.370 | 4.420 | 4.330 | 4.370 | 108,940 | +0.00(+0.00%) |
Sep 23, 2013 | 4.320 | 4.480 | 4.310 | 4.370 | 334,651 | +0.03(+0.69%) |
Sep 20, 2013 | 4.350 | 4.440 | 4.250 | 4.340 | 485,031 | -0.03(-0.69%) |
Sep 19, 2013 | 4.280 | 4.380 | 4.240 | 4.370 | 287,458 | +0.09(+2.10%) |
Sep 18, 2013 | 4.150 | 4.310 | 4.140 | 4.280 | 473,281 | +0.12(+2.88%) |
Sep 17, 2013 | 4.170 | 4.190 | 4.150 | 4.160 | 250,892 | -0.01(-0.24%) |
Sep 16, 2013 | 4.200 | 4.210 | 4.150 | 4.170 | 203,147 | +0.00(+0.00%) |
Sep 13, 2013 | 4.200 | 4.210 | 4.160 | 4.170 | 175,927 | -0.02(-0.48%) |
Sep 12, 2013 | 4.230 | 4.280 | 4.180 | 4.190 | 179,642 | -0.04(-0.95%) |
Sep 11, 2013 | 4.210 | 4.255 | 4.175 | 4.230 | 217,677 | +0.02(+0.48%) |
Sep 10, 2013 | 4.270 | 4.280 | 4.200 | 4.210 | 188,384 | -0.02(-0.47%) |
Sep 09, 2013 | 4.210 | 4.270 | 4.210 | 4.230 | 195,846 | +0.00(+0.00%) |
Sep 06, 2013 | 4.220 | 4.300 | 4.200 | 4.230 | 211,365 | -0.02(-0.47%) |
Sep 05, 2013 | 4.220 | 4.250 | 4.170 | 4.250 | 270,446 | +0.04(+0.95%) |
Sep 04, 2013 | 4.190 | 4.240 | 4.160 | 4.210 | 217,145 | +0.03(+0.72%) |
Sep 03, 2013 | 4.240 | 4.280 | 4.170 | 4.180 | 137,262 | -0.02(-0.48%) |
Aug 30, 2013 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) | |
Aug 29, 2013 | 4.190 | 4.260 | 4.130 | 4.250 | 133,037 | +0.08(+1.92%) |
Aug 28, 2013 | 4.210 | 4.240 | 4.160 | 4.170 | 216,077 | -0.04(-0.95%) |
Aug 27, 2013 | 4.330 | 4.380 | 4.180 | 4.210 | 181,717 | -0.14(-3.22%) |
Aug 26, 2013 | 4.300 | 4.360 | 4.270 | 4.350 | 136,646 | +0.06(+1.40%) |
Aug 23, 2013 | 4.170 | 4.300 | 4.170 | 4.290 | 194,744 | +0.11(+2.63%) |
Aug 22, 2013 | 4.240 | 4.250 | 4.150 | 4.180 | 218,741 | -0.01(-0.24%) |
Aug 21, 2013 | 4.200 | 4.250 | 4.130 | 4.190 | 202,521 | +0.01(+0.24%) |
Aug 20, 2013 | 4.240 | 4.240 | 4.160 | 4.180 | 237,808 | -0.02(-0.48%) |
Aug 19, 2013 | 4.200 | 4.300 | 4.170 | 4.200 | 529,743 | +0.03(+0.72%) |
Aug 16, 2013 | 4.240 | 4.320 | 4.160 | 4.170 | 127,904 | -0.10(-2.34%) |
Aug 15, 2013 | 4.250 | 4.300 | 4.130 | 4.270 | 311,818 | +0.02(+0.47%) |
Aug 14, 2013 | 4.250 | 4.310 | 4.200 | 4.250 | 205,984 | -0.02(-0.47%) |
Aug 13, 2013 | 4.370 | 4.410 | 4.260 | 4.270 | 220,288 | -0.12(-2.73%) |
Aug 12, 2013 | 4.250 | 4.390 | 4.170 | 4.390 | 268,767 | +0.22(+5.28%) |
Aug 09, 2013 | 4.100 | 4.210 | 4.010 | 4.170 | 398,880 | +0.08(+1.96%) |
Aug 08, 2013 | 4.220 | 4.260 | 4.080 | 4.090 | 336,762 | -0.17(-3.99%) |
Aug 07, 2013 | 4.170 | 4.290 | 4.170 | 4.260 | 181,032 | +0.06(+1.43%) |
Aug 06, 2013 | 4.310 | 4.340 | 4.180 | 4.200 | 242,208 | -0.14(-3.23%) |
Aug 02, 2013 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 4.410 | 4.470 | 4.320 | 4.340 | 207,125 | -0.05(-1.14%) |
Jul 31, 2013 | 4.440 | 4.490 | 4.350 | 4.390 | 185,384 | -0.06(-1.35%) |
Jul 30, 2013 | 4.390 | 4.460 | 4.390 | 4.450 | 137,423 | +0.04(+0.91%) |
Jul 29, 2013 | 4.470 | 4.500 | 4.390 | 4.410 | 133,286 | -0.07(-1.56%) |
Jul 26, 2013 | 4.560 | 4.560 | 4.450 | 4.480 | 177,473 | -0.08(-1.75%) |
Jul 25, 2013 | 4.440 | 4.610 | 4.430 | 4.560 | 206,231 | +0.07(+1.56%) |
Jul 24, 2013 | 4.690 | 4.710 | 4.460 | 4.490 | 222,251 | -0.17(-3.65%) |
Jul 23, 2013 | 4.620 | 4.680 | 4.570 | 4.660 | 210,414 | +0.02(+0.43%) |
Jul 22, 2013 | 4.570 | 4.650 | 4.480 | 4.640 | 332,356 | +0.16(+3.57%) |
Jul 19, 2013 | 4.580 | 4.600 | 4.370 | 4.480 | 278,357 | -0.13(-2.82%) |
Jul 18, 2013 | 4.750 | 4.770 | 4.570 | 4.610 | 727,558 | -0.25(-5.14%) |
Jul 17, 2013 | 4.740 | 4.850 | 4.740 | 4.860 | 445,239 | +0.14(+2.97%) |
Jul 16, 2013 | 4.640 | 4.720 | 4.600 | 4.720 | 273,826 | +0.07(+1.51%) |
Jul 15, 2013 | 4.550 | 4.650 | 4.510 | 4.650 | 243,308 | +0.08(+1.75%) |
Jul 12, 2013 | 4.590 | 4.640 | 4.485 | 4.570 | 225,697 | +0.01(+0.22%) |
Jul 11, 2013 | 4.420 | 4.570 | 4.370 | 4.560 | 329,212 | +0.18(+4.11%) |
Jul 10, 2013 | 4.370 | 4.470 | 4.320 | 4.380 | 361,696 | +0.06(+1.39%) |
Jul 09, 2013 | 4.200 | 4.380 | 4.180 | 4.320 | 349,934 | +0.12(+2.86%) |
Jul 08, 2013 | 4.080 | 4.220 | 4.080 | 4.200 | 292,496 | +0.10(+2.44%) |
Jul 05, 2013 | 4.080 | 4.170 | 4.050 | 4.100 | 243,576 | +0.02(+0.49%) |
Jul 04, 2013 | 4.100 | 4.140 | 4.040 | 4.080 | 141,761 | +0.00(+0.00%) |
Jul 03, 2013 | 4.210 | 4.230 | 4.050 | 4.080 | 367,048 | -0.16(-3.77%) |
Jul 02, 2013 | 4.220 | 4.350 | 4.180 | 4.240 | 528,535 | +0.12(+2.91%) |
Jun 28, 2013 | 4.120 | 4.120 | 4.120 | 0 | +0.04(+0.98%) | |
Jun 26, 2013 | 4.350 | 4.350 | 4.080 | 4.080 | 284,225 | -0.25(-5.77%) |
Jun 25, 2013 | 4.400 | 4.440 | 4.290 | 4.330 | 376,162 | -0.03(-0.69%) |
Jun 24, 2013 | 4.400 | 4.450 | 4.290 | 4.360 | 399,604 | -0.05(-1.13%) |
Jun 21, 2013 | 4.260 | 4.500 | 4.220 | 4.410 | 5,419,851 | +0.25(+6.01%) |
Jun 20, 2013 | 4.410 | 4.450 | 4.140 | 4.160 | 962,351 | -0.33(-7.35%) |
Jun 19, 2013 | 4.580 | 4.650 | 4.370 | 4.490 | 805,105 | -0.10(-2.18%) |
Jun 18, 2013 | 4.740 | 4.770 | 4.590 | 4.590 | 809,355 | -0.15(-3.16%) |
Jun 17, 2013 | 4.810 | 4.930 | 4.730 | 4.740 | 701,717 | -0.19(-3.85%) |
Jun 14, 2013 | 4.850 | 4.960 | 4.840 | 4.930 | 183,218 | +0.05(+1.02%) |
Jun 13, 2013 | 4.790 | 4.880 | 4.720 | 4.880 | 208,862 | +0.09(+1.88%) |
Jun 12, 2013 | 4.810 | 4.910 | 4.730 | 4.790 | 394,454 | +0.00(+0.00%) |
Jun 11, 2013 | 4.760 | 4.830 | 4.730 | 4.790 | 174,879 | -0.03(-0.62%) |
Jun 10, 2013 | 4.780 | 4.850 | 4.735 | 4.820 | 193,853 | +0.04(+0.84%) |
Jun 07, 2013 | 4.840 | 4.840 | 4.750 | 4.780 | 216,009 | -0.06(-1.24%) |
Jun 06, 2013 | 4.840 | 4.880 | 4.810 | 4.840 | 243,210 | +0.00(+0.00%) |
Jun 05, 2013 | 4.810 | 4.870 | 4.800 | 4.840 | 245,964 | -0.03(-0.62%) |
Jun 04, 2013 | 4.860 | 4.930 | 4.860 | 4.870 | 166,763 | -0.01(-0.20%) |