Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.152 | 4.225 | 4.152 | 4.218 | 27,835 | -0.01(-0.17%) |
May 29, 2014 | 4.225 | 4.225 | 4.159 | 4.225 | 6,260 | +0.02(+0.53%) |
May 28, 2014 | 4.137 | 4.232 | 4.137 | 4.203 | 22,688 | +0.01(+0.18%) |
May 27, 2014 | 4.218 | 4.225 | 4.181 | 4.195 | 25,176 | -0.02(-0.52%) |
May 23, 2014 | 4.195 | 4.218 | 4.218 | 4.218 | 13,042 | +0.04(+0.88%) |
May 22, 2014 | 4.151 | 4.195 | 4.137 | 4.181 | 55,501 | +0.06(+1.43%) |
May 21, 2014 | 4.129 | 4.151 | 4.122 | 4.122 | 7,657 | -0.01(-0.36%) |
May 20, 2014 | 4.122 | 4.159 | 4.115 | 4.137 | 55,114 | +0.00(+0.00%) |
May 19, 2014 | 4.122 | 4.151 | 4.122 | 4.137 | 26,231 | +0.01(+0.36%) |
May 16, 2014 | 4.122 | 4.134 | 4.122 | 4.122 | 27,110 | +0.00(+0.00%) |
May 15, 2014 | 4.122 | 4.151 | 4.115 | 4.122 | 54,493 | -0.01(-0.18%) |
May 14, 2014 | 4.129 | 4.173 | 4.085 | 4.129 | 25,848 | -0.03(-0.71%) |
May 13, 2014 | 4.137 | 4.159 | 4.122 | 4.159 | 43,493 | +0.04(+0.89%) |
May 12, 2014 | 4.048 | 4.159 | 3.967 | 4.122 | 34,803 | +0.10(+2.38%) |
May 09, 2014 | 4.011 | 4.092 | 3.975 | 4.026 | 33,145 | +0.00(+0.00%) |
May 08, 2014 | 4.056 | 4.085 | 4.019 | 4.026 | 40,373 | -0.04(-1.09%) |
May 07, 2014 | 4.078 | 4.092 | 4.012 | 4.070 | 79,549 | -0.04(-0.90%) |
May 06, 2014 | 4.019 | 4.129 | 4.019 | 4.107 | 93,510 | +0.04(+0.90%) |
May 05, 2014 | 4.034 | 4.070 | 3.923 | 4.070 | 41,794 | +0.00(+0.00%) |
May 02, 2014 | 4.011 | 4.070 | 3.953 | 4.070 | 57,137 | +0.02(+0.55%) |
May 01, 2014 | 3.997 | 4.048 | 3.864 | 4.048 | 169,298 | -0.03(-0.72%) |
Apr 30, 2014 | 4.085 | 4.115 | 3.805 | 4.078 | 205,410 | -0.01(-0.36%) |
Apr 29, 2014 | 4.092 | 4.159 | 3.695 | 4.092 | 185,542 | -0.01(-0.36%) |
Apr 28, 2014 | 4.085 | 4.122 | 3.947 | 4.107 | 64,103 | -0.01(-0.18%) |
Apr 25, 2014 | 4.122 | 4.137 | 3.953 | 4.115 | 68,582 | -0.01(-0.18%) |
Apr 24, 2014 | 4.155 | 4.159 | 4.056 | 4.122 | 23,358 | -0.03(-0.71%) |
Apr 23, 2014 | 4.100 | 4.159 | 4.011 | 4.151 | 39,811 | +0.01(+0.36%) |
Apr 22, 2014 | 4.063 | 4.202 | 4.063 | 4.137 | 23,650 | -0.01(-0.18%) |
Apr 21, 2014 | 4.115 | 4.188 | 4.100 | 4.144 | 33,659 | -0.01(-0.18%) |
Apr 17, 2014 | 4.100 | 4.151 | 4.151 | 4.151 | 25,813 | +0.03(+0.71%) |
Apr 16, 2014 | 4.144 | 4.188 | 4.078 | 4.122 | 28,966 | -0.04(-1.06%) |
Apr 15, 2014 | 4.247 | 4.262 | 4.048 | 4.166 | 67,833 | -0.10(-2.41%) |
Apr 14, 2014 | 4.247 | 4.343 | 4.240 | 4.269 | 16,149 | +0.02(+0.52%) |
Apr 11, 2014 | 4.232 | 4.247 | 4.218 | 4.247 | 47,862 | +0.01(+0.35%) |
Apr 10, 2014 | 4.232 | 4.240 | 4.221 | 4.232 | 45,622 | -0.01(-0.35%) |
Apr 09, 2014 | 4.241 | 4.247 | 4.232 | 4.247 | 8,662 | -0.02(-0.52%) |
Apr 08, 2014 | 4.218 | 4.276 | 4.210 | 4.269 | 22,968 | +0.04(+0.87%) |
Apr 07, 2014 | 4.232 | 4.276 | 4.218 | 4.232 | 82,000 | +0.00(+0.00%) |
Apr 04, 2014 | 4.254 | 4.291 | 4.225 | 4.232 | 26,659 | -0.03(-0.69%) |
Apr 03, 2014 | 4.247 | 4.269 | 4.210 | 4.262 | 135,787 | -0.01(-0.17%) |
Apr 02, 2014 | 4.240 | 4.306 | 4.232 | 4.269 | 30,182 | +0.01(+0.35%) |
Apr 01, 2014 | 4.262 | 4.269 | 4.232 | 4.254 | 23,685 | -0.01(-0.17%) |
Mar 31, 2014 | 4.232 | 4.269 | 4.210 | 4.262 | 80,208 | +0.02(+0.52%) |
Mar 28, 2014 | 4.240 | 4.269 | 4.232 | 4.240 | 20,817 | +0.00(+0.00%) |
Mar 27, 2014 | 4.240 | 4.247 | 4.232 | 4.240 | 61,614 | +0.00(+0.00%) |
Mar 26, 2014 | 4.232 | 4.262 | 4.232 | 4.240 | 94,152 | +0.01(+0.17%) |
Mar 25, 2014 | 4.232 | 4.284 | 4.232 | 4.232 | 16,303 | +0.00(+0.00%) |
Mar 24, 2014 | 4.262 | 4.313 | 4.232 | 4.232 | 28,420 | -0.04(-0.86%) |
Mar 21, 2014 | 4.306 | 4.306 | 4.232 | 4.269 | 80,796 | +0.01(+0.35%) |
Mar 20, 2014 | 4.232 | 4.357 | 4.229 | 4.254 | 19,879 | +0.02(+0.52%) |
Mar 19, 2014 | 4.335 | 4.335 | 4.227 | 4.232 | 32,791 | -0.14(-3.20%) |
Mar 18, 2014 | 4.284 | 4.453 | 4.284 | 4.372 | 50,783 | +0.12(+2.77%) |
Mar 17, 2014 | 4.379 | 4.494 | 4.232 | 4.254 | 79,953 | -0.08(-1.87%) |
Mar 14, 2014 | 4.232 | 4.379 | 4.232 | 4.335 | 81,024 | +0.10(+2.43%) |
Mar 13, 2014 | 4.328 | 4.394 | 4.232 | 4.232 | 79,315 | -0.10(-2.38%) |
Mar 12, 2014 | 4.299 | 4.394 | 4.232 | 4.335 | 58,160 | +0.04(+1.03%) |
Mar 11, 2014 | 4.306 | 4.327 | 4.232 | 4.291 | 38,746 | -0.04(-1.02%) |
Mar 10, 2014 | 4.232 | 4.372 | 4.232 | 4.335 | 65,687 | +0.08(+1.90%) |
Mar 07, 2014 | 4.232 | 4.269 | 4.232 | 4.254 | 60,061 | +0.03(+0.70%) |
Mar 06, 2014 | 4.232 | 4.269 | 4.188 | 4.225 | 55,546 | -0.01(-0.17%) |
Mar 05, 2014 | 4.195 | 4.262 | 4.048 | 4.232 | 60,300 | +0.04(+0.88%) |
Mar 04, 2014 | 4.195 | 4.232 | 4.070 | 4.195 | 68,348 | -0.01(-0.18%) |
Mar 03, 2014 | 4.115 | 4.240 | 4.011 | 4.203 | 51,665 | +0.04(+0.88%) |
Feb 28, 2014 | 4.203 | 4.335 | 4.011 | 4.166 | 133,689 | -0.10(-2.41%) |
Feb 27, 2014 | 3.879 | 4.442 | 3.879 | 4.269 | 60,070 | -0.06(-1.36%) |
Feb 26, 2014 | 4.306 | 4.350 | 4.085 | 4.328 | 169,896 | -0.01(-0.34%) |
Feb 25, 2014 | 4.424 | 4.438 | 4.306 | 4.343 | 59,883 | -0.07(-1.67%) |
Feb 24, 2014 | 4.460 | 4.468 | 4.356 | 4.416 | 110,389 | -0.05(-1.15%) |
Feb 21, 2014 | 4.534 | 4.622 | 4.350 | 4.468 | 117,182 | -0.09(-1.94%) |
Feb 20, 2014 | 4.740 | 4.740 | 4.527 | 4.556 | 129,757 | -0.18(-3.88%) |
Feb 19, 2014 | 4.836 | 4.836 | 4.711 | 4.740 | 44,605 | -0.07(-1.53%) |
Feb 18, 2014 | 4.851 | 4.858 | 4.777 | 4.814 | 61,199 | +0.01(+0.31%) |
Feb 14, 2014 | 4.858 | 4.799 | 4.799 | 4.799 | 54,480 | -0.04(-0.76%) |
Feb 13, 2014 | 4.858 | 4.909 | 4.777 | 4.836 | 88,880 | +0.02(+0.46%) |
Feb 12, 2014 | 4.527 | 4.836 | 4.416 | 4.814 | 260,527 | +0.32(+7.04%) |
Feb 11, 2014 | 4.689 | 4.698 | 4.454 | 4.497 | 81,430 | -0.19(-4.08%) |
Feb 10, 2014 | 4.711 | 4.711 | 4.637 | 4.689 | 31,281 | -0.04(-0.93%) |
Feb 07, 2014 | 4.748 | 4.784 | 4.644 | 4.733 | 52,128 | +0.03(+0.63%) |
Feb 06, 2014 | 4.711 | 4.755 | 4.659 | 4.703 | 147,734 | -0.02(-0.47%) |
Feb 05, 2014 | 4.909 | 4.909 | 4.681 | 4.725 | 146,403 | -0.13(-2.58%) |
Feb 04, 2014 | 4.792 | 4.930 | 4.755 | 4.851 | 214,076 | +0.06(+1.23%) |
Feb 03, 2014 | 4.821 | 4.932 | 4.725 | 4.792 | 328,591 | +0.01(+0.15%) |
Jan 31, 2014 | 4.637 | 4.784 | 4.637 | 4.784 | 97,388 | +0.14(+3.01%) |
Jan 30, 2014 | 4.637 | 4.666 | 4.490 | 4.644 | 115,749 | -0.02(-0.47%) |
Jan 29, 2014 | 4.578 | 4.667 | 4.578 | 4.667 | 47,337 | +0.08(+1.77%) |
Jan 28, 2014 | 4.512 | 4.586 | 4.486 | 4.586 | 130,824 | +0.07(+1.47%) |
Jan 27, 2014 | 4.512 | 4.678 | 4.512 | 4.519 | 107,766 | -0.01(-0.32%) |
Jan 24, 2014 | 4.586 | 4.586 | 4.505 | 4.534 | 108,536 | -0.04(-0.96%) |
Jan 23, 2014 | 4.512 | 4.586 | 4.490 | 4.578 | 78,858 | +0.08(+1.80%) |
Jan 22, 2014 | 4.490 | 4.497 | 4.475 | 4.497 | 23,487 | +0.01(+0.16%) |
Jan 21, 2014 | 4.483 | 4.519 | 4.416 | 4.490 | 37,583 | +0.00(+0.00%) |
Jan 17, 2014 | 4.512 | 4.490 | 4.490 | 4.490 | 27,715 | -0.02(-0.49%) |
Jan 16, 2014 | 4.490 | 4.527 | 4.490 | 4.512 | 37,470 | +0.01(+0.33%) |
Jan 15, 2014 | 4.453 | 4.519 | 4.453 | 4.497 | 35,489 | +0.04(+0.99%) |
Jan 14, 2014 | 4.460 | 4.475 | 4.453 | 4.453 | 32,007 | -0.01(-0.33%) |
Jan 13, 2014 | 4.483 | 4.490 | 4.453 | 4.468 | 28,790 | -0.01(-0.16%) |
Jan 10, 2014 | 4.453 | 4.497 | 4.453 | 4.475 | 78,426 | +0.02(+0.50%) |
Jan 09, 2014 | 4.505 | 4.505 | 4.453 | 4.453 | 38,708 | -0.01(-0.33%) |
Jan 08, 2014 | 4.478 | 4.490 | 4.461 | 4.468 | 15,562 | -0.03(-0.65%) |
Jan 07, 2014 | 4.519 | 4.519 | 4.453 | 4.497 | 40,690 | +0.00(+0.00%) |
Jan 06, 2014 | 4.468 | 4.519 | 4.453 | 4.497 | 78,195 | +0.04(+0.83%) |
Jan 03, 2014 | 4.468 | 4.497 | 4.453 | 4.460 | 40,051 | +0.01(+0.17%) |
Jan 02, 2014 | 4.512 | 4.519 | 4.453 | 4.453 | 24,134 | -0.04(-0.98%) |
Dec 31, 2013 | 4.512 | 4.497 | 4.497 | 4.497 | 26,764 | +0.04(+0.83%) |
Dec 30, 2013 | 4.460 | 4.519 | 4.453 | 4.460 | 38,795 | -0.01(-0.33%) |
Dec 27, 2013 | 4.453 | 4.512 | 4.416 | 4.475 | 22,948 | +0.01(+0.16%) |
Dec 26, 2013 | 4.468 | 4.519 | 4.438 | 4.468 | 88,083 | -0.01(-0.16%) |
Dec 24, 2013 | 4.432 | 4.475 | 4.416 | 4.475 | 37,402 | +0.06(+1.33%) |
Dec 23, 2013 | 4.453 | 4.459 | 4.394 | 4.416 | 22,781 | -0.04(-0.83%) |
Dec 20, 2013 | 4.416 | 4.519 | 4.379 | 4.453 | 134,713 | +0.04(+1.00%) |
Dec 19, 2013 | 4.402 | 4.438 | 4.379 | 4.409 | 26,136 | -0.03(-0.66%) |
Dec 18, 2013 | 4.468 | 4.468 | 4.379 | 4.438 | 69,014 | -0.01(-0.33%) |
Dec 17, 2013 | 4.379 | 4.453 | 4.357 | 4.453 | 102,356 | +0.07(+1.51%) |
Dec 16, 2013 | 4.372 | 4.428 | 4.343 | 4.387 | 135,561 | +0.00(+0.00%) |
Dec 13, 2013 | 4.357 | 4.416 | 4.357 | 4.387 | 36,308 | +0.04(+1.02%) |
Dec 12, 2013 | 4.350 | 4.409 | 4.343 | 4.343 | 31,852 | -0.02(-0.51%) |
Dec 11, 2013 | 4.387 | 4.394 | 4.362 | 4.365 | 19,600 | -0.02(-0.50%) |
Dec 10, 2013 | 4.343 | 4.438 | 4.342 | 4.387 | 222,573 | +0.06(+1.36%) |
Dec 09, 2013 | 4.328 | 4.343 | 4.269 | 4.328 | 36,318 | +0.00(+0.00%) |
Dec 06, 2013 | 4.343 | 4.343 | 4.285 | 4.328 | 0 | -0.01(-0.34%) |
Dec 05, 2013 | 4.284 | 4.357 | 4.284 | 4.343 | 0 | +0.04(+0.85%) |
Dec 04, 2013 | 4.254 | 4.335 | 4.254 | 4.306 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 4.284 | 4.328 | 4.284 | 4.306 | 0 | -0.04(-0.85%) |
Dec 02, 2013 | 4.306 | 4.379 | 4.306 | 4.343 | 0 | -0.01(-0.34%) |
Nov 29, 2013 | 4.335 | 4.357 | 4.335 | 4.357 | 0 | +0.01(+0.17%) |
Nov 27, 2013 | 4.343 | 4.365 | 4.306 | 4.350 | 0 | +0.01(+0.17%) |
Nov 26, 2013 | 4.293 | 4.343 | 4.282 | 4.343 | 0 | -0.01(-0.34%) |
Nov 25, 2013 | 4.394 | 4.416 | 4.307 | 4.357 | 0 | -0.03(-0.67%) |
Nov 22, 2013 | 4.232 | 4.402 | 4.232 | 4.387 | 0 | +0.13(+3.11%) |
Nov 21, 2013 | 4.232 | 4.254 | 4.159 | 4.254 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 4.269 | 4.269 | 4.210 | 4.254 | 0 | -0.01(-0.34%) |
Nov 19, 2013 | 4.019 | 4.306 | 3.989 | 4.269 | 0 | +0.22(+5.45%) |
Nov 18, 2013 | 4.085 | 4.085 | 4.011 | 4.048 | 0 | -0.02(-0.54%) |
Nov 15, 2013 | 3.975 | 4.100 | 3.939 | 4.070 | 0 | +0.06(+1.47%) |
Nov 14, 2013 | 3.901 | 4.034 | 3.864 | 4.011 | 0 | -0.02(-0.55%) |
Nov 13, 2013 | 4.049 | 4.063 | 3.989 | 4.034 | 0 | -0.06(-1.44%) |
Nov 12, 2013 | 4.056 | 4.122 | 4.026 | 4.092 | 0 | +0.04(+1.09%) |
Nov 11, 2013 | 4.026 | 4.115 | 4.026 | 4.048 | 0 | +0.02(+0.55%) |
Nov 08, 2013 | 3.894 | 4.078 | 3.879 | 4.026 | 0 | +0.10(+2.43%) |
Nov 07, 2013 | 3.908 | 3.930 | 3.879 | 3.930 | 0 | +0.05(+1.33%) |
Nov 06, 2013 | 3.842 | 3.894 | 3.827 | 3.879 | 0 | +0.04(+0.96%) |
Nov 05, 2013 | 3.827 | 3.872 | 3.813 | 3.842 | 0 | +0.01(+0.38%) |
Nov 04, 2013 | 3.842 | 3.850 | 3.827 | 3.827 | 0 | +0.01(+0.39%) |
Nov 01, 2013 | 3.827 | 3.879 | 3.776 | 3.813 | 0 | -0.04(-0.96%) |
Oct 31, 2013 | 3.805 | 3.945 | 3.798 | 3.850 | 0 | +0.01(+0.38%) |
Oct 30, 2013 | 3.827 | 3.886 | 3.724 | 3.835 | 0 | -0.07(-1.88%) |
Oct 29, 2013 | 4.041 | 4.041 | 3.813 | 3.908 | 0 | -0.10(-2.57%) |
Oct 28, 2013 | 4.011 | 4.048 | 3.989 | 4.011 | 0 | +0.04(+0.93%) |
Oct 25, 2013 | 4.034 | 4.034 | 3.916 | 3.975 | 0 | -0.03(-0.74%) |
Oct 24, 2013 | 3.930 | 4.026 | 3.908 | 4.004 | 0 | +0.07(+1.87%) |
Oct 23, 2013 | 3.938 | 4.011 | 3.872 | 3.930 | 0 | -0.04(-0.93%) |
Oct 22, 2013 | 4.048 | 4.048 | 3.923 | 3.967 | 0 | -0.08(-2.00%) |
Oct 21, 2013 | 4.048 | 4.048 | 3.908 | 4.048 | 0 | +0.16(+4.17%) |
Oct 18, 2013 | 3.864 | 3.898 | 3.813 | 3.886 | 29,277 | +0.01(+0.19%) |
Oct 17, 2013 | 3.879 | 3.894 | 3.791 | 3.879 | 0 | -0.01(-0.38%) |
Oct 16, 2013 | 3.901 | 3.901 | 3.872 | 3.894 | 0 | +0.02(+0.57%) |
Oct 15, 2013 | 3.908 | 3.945 | 3.864 | 3.872 | 0 | -0.03(-0.75%) |
Oct 14, 2013 | 3.894 | 3.923 | 3.850 | 3.901 | 0 | +0.01(+0.19%) |
Oct 11, 2013 | 3.813 | 3.938 | 3.813 | 3.894 | 0 | +0.06(+1.54%) |
Oct 10, 2013 | 3.886 | 3.901 | 3.791 | 3.835 | 0 | -0.01(-0.19%) |
Oct 09, 2013 | 3.827 | 3.923 | 3.813 | 3.842 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 3.857 | 3.901 | 3.813 | 3.842 | 0 | -0.04(-0.95%) |
Oct 07, 2013 | 3.842 | 3.967 | 3.827 | 3.879 | 0 | -0.01(-0.19%) |
Oct 04, 2013 | 3.997 | 3.997 | 3.835 | 3.886 | 0 | -0.02(-0.56%) |
Oct 03, 2013 | 3.982 | 3.982 | 3.864 | 3.908 | 0 | -0.10(-2.39%) |
Oct 02, 2013 | 4.016 | 4.048 | 3.989 | 4.004 | 0 | -0.01(-0.37%) |
Oct 01, 2013 | 4.019 | 4.081 | 4.019 | 4.019 | 0 | +0.00(+0.00%) |
Sep 30, 2013 | 4.011 | 4.048 | 3.901 | 4.019 | 0 | -0.03(-0.73%) |
Sep 27, 2013 | 4.048 | 4.078 | 4.004 | 4.048 | 0 | +0.01(+0.18%) |
Sep 26, 2013 | 4.011 | 4.070 | 4.011 | 4.041 | 0 | -0.01(-0.36%) |
Sep 25, 2013 | 4.034 | 4.063 | 4.048 | 4.056 | 0 | -0.01(-0.18%) |
Sep 24, 2013 | 4.019 | 4.078 | 4.004 | 4.063 | 0 | +0.06(+1.47%) |
Sep 23, 2013 | 4.034 | 4.048 | 4.004 | 4.004 | 0 | -0.03(-0.73%) |
Sep 20, 2013 | 4.048 | 4.085 | 4.026 | 4.034 | 0 | -0.01(-0.36%) |
Sep 19, 2013 | 4.056 | 4.085 | 4.015 | 4.048 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 4.063 | 4.085 | 4.041 | 4.048 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 4.078 | 4.155 | 4.048 | 4.048 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 4.039 | 4.122 | 4.011 | 4.048 | 0 | +0.10(+2.61%) |
Sep 13, 2013 | 3.901 | 4.048 | 3.901 | 3.945 | 0 | +0.07(+1.71%) |
Sep 12, 2013 | 3.717 | 3.945 | 3.702 | 3.879 | 0 | +0.15(+4.15%) |
Sep 11, 2013 | 3.746 | 3.835 | 3.717 | 3.724 | 0 | -0.01(-0.39%) |
Sep 10, 2013 | 3.761 | 3.823 | 3.724 | 3.739 | 0 | +0.01(+0.20%) |
Sep 09, 2013 | 3.680 | 3.769 | 3.680 | 3.732 | 0 | +0.08(+2.22%) |
Sep 06, 2013 | 3.643 | 3.680 | 3.621 | 3.651 | 0 | +0.01(+0.20%) |
Sep 05, 2013 | 3.658 | 3.688 | 3.643 | 3.643 | 0 | -0.01(-0.20%) |
Sep 04, 2013 | 3.636 | 3.658 | 3.607 | 3.651 | 0 | +0.04(+1.02%) |
Sep 03, 2013 | 3.658 | 3.680 | 3.614 | 3.614 | 0 | -0.06(-1.60%) |
Aug 30, 2013 | 3.643 | 3.710 | 3.607 | 3.673 | 0 | +0.03(+0.81%) |
Aug 29, 2013 | 3.592 | 3.695 | 3.570 | 3.643 | 0 | +0.06(+1.64%) |
Aug 28, 2013 | 3.607 | 3.621 | 3.570 | 3.585 | 0 | -0.02(-0.61%) |
Aug 27, 2013 | 3.666 | 3.666 | 3.607 | 3.607 | 0 | -0.05(-1.41%) |
Aug 26, 2013 | 3.666 | 3.710 | 3.615 | 3.658 | 0 | -0.03(-0.80%) |
Aug 23, 2013 | 3.695 | 3.710 | 3.651 | 3.688 | 0 | -0.01(-0.20%) |
Aug 22, 2013 | 3.673 | 3.702 | 3.614 | 3.695 | 0 | +0.04(+1.21%) |
Aug 21, 2013 | 3.680 | 3.702 | 3.614 | 3.651 | 0 | -0.04(-1.20%) |
Aug 20, 2013 | 3.651 | 3.739 | 3.607 | 3.695 | 0 | +0.03(+0.80%) |
Aug 19, 2013 | 3.761 | 3.835 | 3.658 | 3.666 | 0 | -0.10(-2.73%) |
Aug 16, 2013 | 3.827 | 3.827 | 3.717 | 3.769 | 0 | -0.09(-2.29%) |
Aug 15, 2013 | 3.872 | 3.901 | 3.835 | 3.857 | 43,114 | -0.01(-0.38%) |
Aug 14, 2013 | 3.879 | 3.923 | 3.835 | 3.872 | 0 | -0.03(-0.75%) |
Aug 13, 2013 | 3.901 | 3.960 | 3.901 | 3.901 | 76,031 | -0.04(-0.93%) |
Aug 12, 2013 | 3.872 | 3.938 | 3.864 | 3.938 | 63,842 | +0.06(+1.52%) |
Aug 09, 2013 | 3.901 | 3.923 | 3.864 | 3.879 | 57,853 | -0.01(-0.19%) |
Aug 08, 2013 | 3.879 | 3.901 | 3.864 | 3.886 | 99,270 | +0.02(+0.57%) |
Aug 07, 2013 | 3.901 | 3.901 | 3.864 | 3.864 | 59,612 | -0.04(-0.94%) |
Aug 06, 2013 | 3.879 | 3.901 | 3.805 | 3.901 | 138,668 | +0.05(+1.34%) |
Aug 05, 2013 | 3.754 | 3.901 | 3.746 | 3.850 | 224,519 | +0.24(+6.73%) |
Aug 02, 2013 | 3.607 | 3.618 | 3.548 | 3.607 | 107,647 | -0.01(-0.41%) |
Aug 01, 2013 | 3.666 | 3.666 | 3.585 | 3.621 | 82,578 | -0.01(-0.40%) |
Jul 31, 2013 | 3.548 | 3.680 | 3.533 | 3.636 | 0 | +0.10(+2.70%) |
Jul 30, 2013 | 3.629 | 3.643 | 3.540 | 3.540 | 0 | -0.09(-2.43%) |
Jul 29, 2013 | 3.717 | 3.739 | 3.607 | 3.629 | 0 | -0.08(-2.18%) |
Jul 26, 2013 | 3.754 | 3.763 | 3.688 | 3.710 | 0 | -0.07(-1.95%) |
Jul 25, 2013 | 3.798 | 3.820 | 3.754 | 3.783 | 0 | -0.01(-0.39%) |
Jul 24, 2013 | 3.901 | 3.901 | 3.761 | 3.798 | 0 | -0.07(-1.71%) |
Jul 23, 2013 | 3.872 | 3.901 | 3.864 | 3.864 | 0 | +0.04(+0.96%) |
Jul 22, 2013 | 3.769 | 3.894 | 3.724 | 3.827 | 0 | +0.13(+3.38%) |
Jul 19, 2013 | 3.739 | 3.739 | 3.607 | 3.702 | 127,100 | -0.01(-0.40%) |
Jul 18, 2013 | 3.835 | 3.835 | 3.680 | 3.717 | 0 | -0.13(-3.26%) |
Jul 17, 2013 | 3.791 | 3.864 | 3.791 | 3.842 | 25,390 | +0.03(+0.77%) |
Jul 16, 2013 | 3.886 | 3.886 | 3.791 | 3.813 | 0 | -0.05(-1.33%) |
Jul 15, 2013 | 3.886 | 3.886 | 3.850 | 3.864 | 0 | +0.01(+0.19%) |
Jul 12, 2013 | 3.894 | 3.901 | 3.850 | 3.857 | 0 | -0.02(-0.57%) |
Jul 11, 2013 | 3.901 | 3.930 | 3.850 | 3.879 | 0 | -0.01(-0.19%) |
Jul 10, 2013 | 3.864 | 3.923 | 3.842 | 3.886 | 0 | +0.03(+0.76%) |
Jul 09, 2013 | 3.930 | 3.930 | 3.827 | 3.857 | 0 | -0.04(-0.95%) |
Jul 08, 2013 | 3.945 | 3.965 | 3.886 | 3.894 | 0 | -0.01(-0.38%) |
Jul 05, 2013 | 3.923 | 3.952 | 3.886 | 3.908 | 0 | +0.03(+0.76%) |
Jul 03, 2013 | 3.894 | 3.959 | 3.864 | 3.879 | 0 | +0.01(+0.19%) |
Jul 02, 2013 | 3.805 | 3.901 | 3.791 | 3.872 | 0 | +0.07(+1.74%) |
Jul 01, 2013 | 3.975 | 3.975 | 3.776 | 3.805 | 0 | -0.02(-0.58%) |
Jun 28, 2013 | 3.511 | 3.875 | 3.496 | 3.827 | 2,458,982 | +0.34(+9.70%) |
Jun 27, 2013 | 3.629 | 3.702 | 3.482 | 3.489 | 0 | -0.11(-3.07%) |
Jun 26, 2013 | 3.577 | 3.694 | 3.504 | 3.599 | 0 | +0.07(+1.88%) |
Jun 25, 2013 | 3.621 | 3.666 | 3.467 | 3.533 | 0 | -0.04(-1.03%) |
Jun 24, 2013 | 3.724 | 3.746 | 3.570 | 3.570 | 0 | -0.15(-4.15%) |
Jun 21, 2013 | 3.680 | 3.732 | 3.666 | 3.724 | 120,536 | +0.07(+1.81%) |
Jun 20, 2013 | 3.754 | 3.761 | 3.643 | 3.658 | 0 | -0.11(-2.93%) |
Jun 19, 2013 | 3.724 | 3.805 | 3.724 | 3.769 | 0 | +0.03(+0.79%) |
Jun 18, 2013 | 3.872 | 3.889 | 3.724 | 3.739 | 0 | -0.13(-3.42%) |
Jun 17, 2013 | 3.835 | 3.938 | 3.835 | 3.872 | 0 | +0.04(+1.15%) |
Jun 14, 2013 | 3.857 | 3.857 | 3.798 | 3.827 | 0 | -0.02(-0.57%) |
Jun 13, 2013 | 3.886 | 3.894 | 3.798 | 3.850 | 188,630 | -0.01(-0.38%) |
Jun 12, 2013 | 3.901 | 3.936 | 3.864 | 3.864 | 84,460 | +0.00(+0.00%) |
Jun 11, 2013 | 3.975 | 3.975 | 3.864 | 3.864 | 50,436 | -0.14(-3.49%) |
Jun 10, 2013 | 3.894 | 4.031 | 3.864 | 4.004 | 0 | +0.15(+3.82%) |
Jun 07, 2013 | 3.908 | 3.960 | 3.850 | 3.857 | 0 | -0.04(-0.95%) |
Jun 06, 2013 | 3.879 | 3.909 | 3.754 | 3.894 | 182,706 | +0.01(+0.38%) |
Jun 05, 2013 | 3.938 | 4.041 | 3.872 | 3.879 | 0 | -0.04(-1.13%) |
Jun 04, 2013 | 4.019 | 4.048 | 3.916 | 3.923 | 0 | -0.08(-2.02%) |