Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.107 | 5.111 | 5.073 | 5.111 | 789,002 | +0.01(+0.19%) |
Jun 27, 2014 | 5.111 | 5.121 | 5.087 | 5.102 | 526,465 | -0.02(-0.38%) |
Jun 26, 2014 | 5.092 | 5.121 | 5.073 | 5.121 | 785,691 | +0.05(+0.91%) |
Jun 25, 2014 | 5.060 | 5.075 | 5.051 | 5.075 | 666,165 | +0.02(+0.38%) |
Jun 24, 2014 | 5.051 | 5.070 | 5.051 | 5.056 | 570,980 | -0.01(-0.29%) |
Jun 23, 2014 | 5.027 | 5.070 | 5.027 | 5.070 | 615,572 | +0.04(+0.77%) |
Jun 20, 2014 | 5.065 | 5.075 | 5.027 | 5.031 | 628,326 | -0.04(-0.76%) |
Jun 19, 2014 | 5.022 | 5.070 | 5.002 | 5.070 | 725,680 | +0.04(+0.87%) |
Jun 18, 2014 | 4.993 | 5.031 | 4.988 | 5.027 | 683,096 | +0.04(+0.78%) |
Jun 17, 2014 | 4.973 | 4.998 | 4.964 | 4.988 | 440,950 | -0.00(-0.10%) |
Jun 16, 2014 | 4.993 | 5.002 | 4.978 | 4.993 | 470,272 | -0.01(-0.29%) |
Jun 13, 2014 | 4.993 | 5.022 | 4.988 | 5.007 | 588,187 | +0.02(+0.39%) |
Jun 12, 2014 | 4.988 | 4.998 | 4.959 | 4.988 | 637,158 | +0.00(+0.10%) |
Jun 11, 2014 | 4.993 | 4.993 | 4.964 | 4.983 | 647,406 | -0.02(-0.39%) |
Jun 10, 2014 | 4.959 | 5.007 | 4.954 | 5.002 | 998,258 | +0.06(+1.17%) |
Jun 06, 2014 | 4.911 | 4.964 | 4.911 | 4.944 | 520,714 | +0.03(+0.59%) |
Jun 05, 2014 | 4.882 | 4.925 | 4.882 | 4.915 | 465,062 | +0.03(+0.59%) |
Jun 04, 2014 | 4.882 | 4.901 | 4.872 | 4.886 | 533,626 | +0.00(+0.00%) |
Jun 03, 2014 | 4.915 | 4.925 | 4.877 | 4.886 | 720,238 | -0.03(-0.59%) |
Jun 02, 2014 | 4.906 | 4.940 | 4.901 | 4.915 | 594,043 | +0.01(+0.20%) |
May 30, 2014 | 4.954 | 4.964 | 4.896 | 4.906 | 1,002,535 | -0.05(-0.98%) |
May 29, 2014 | 4.969 | 4.973 | 4.944 | 4.954 | 578,198 | -0.01(-0.29%) |
May 28, 2014 | 4.969 | 4.969 | 4.949 | 4.969 | 723,956 | +0.03(+0.64%) |
May 27, 2014 | 4.937 | 4.956 | 4.928 | 4.937 | 721,921 | +0.02(+0.39%) |
May 23, 2014 | 4.923 | 4.918 | 4.918 | 4.918 | 606,738 | -0.02(-0.31%) |
May 22, 2014 | 4.894 | 4.937 | 4.894 | 4.933 | 618,119 | +0.04(+0.80%) |
May 21, 2014 | 4.875 | 4.908 | 4.875 | 4.894 | 383,592 | +0.02(+0.39%) |
May 20, 2014 | 4.889 | 4.908 | 4.875 | 4.875 | 740,343 | -0.02(-0.49%) |
May 19, 2014 | 4.889 | 4.913 | 4.875 | 4.899 | 691,288 | -0.01(-0.29%) |
May 16, 2014 | 4.870 | 4.913 | 4.865 | 4.913 | 595,293 | +0.03(+0.69%) |
May 15, 2014 | 4.889 | 4.899 | 4.860 | 4.880 | 707,408 | -0.00(-0.10%) |
May 14, 2014 | 4.875 | 4.918 | 4.870 | 4.884 | 1,343,155 | +0.01(+0.30%) |
May 13, 2014 | 4.836 | 4.870 | 4.834 | 4.870 | 733,620 | +0.02(+0.50%) |
May 12, 2014 | 4.865 | 4.875 | 4.841 | 4.846 | 1,094,411 | +0.01(+0.20%) |
May 09, 2014 | 4.822 | 4.851 | 4.821 | 4.836 | 581,244 | +0.01(+0.20%) |
May 08, 2014 | 4.822 | 4.841 | 4.817 | 4.827 | 419,451 | -0.01(-0.20%) |
May 07, 2014 | 4.788 | 4.846 | 4.788 | 4.836 | 718,637 | +0.04(+0.80%) |
May 06, 2014 | 4.812 | 4.812 | 4.779 | 4.798 | 573,778 | -0.01(-0.30%) |
May 05, 2014 | 4.798 | 4.822 | 4.785 | 4.812 | 654,309 | +0.02(+0.50%) |
May 02, 2014 | 4.784 | 4.793 | 4.760 | 4.788 | 471,998 | -0.01(-0.30%) |
May 01, 2014 | 4.779 | 4.812 | 4.764 | 4.803 | 766,312 | +0.03(+0.60%) |
Apr 30, 2014 | 4.764 | 4.774 | 4.750 | 4.774 | 584,574 | +0.01(+0.20%) |
Apr 29, 2014 | 4.755 | 4.774 | 4.750 | 4.764 | 651,413 | +0.00(+0.10%) |
Apr 28, 2014 | 4.769 | 4.769 | 4.745 | 4.760 | 624,499 | +0.01(+0.25%) |
Apr 25, 2014 | 4.743 | 4.762 | 4.724 | 4.747 | 745,529 | +0.01(+0.30%) |
Apr 24, 2014 | 4.743 | 4.757 | 4.724 | 4.733 | 633,208 | -0.02(-0.40%) |
Apr 23, 2014 | 4.719 | 4.757 | 4.716 | 4.752 | 598,694 | +0.03(+0.71%) |
Apr 22, 2014 | 4.714 | 4.728 | 4.708 | 4.719 | 806,625 | +0.00(+0.10%) |
Apr 21, 2014 | 4.714 | 4.724 | 4.695 | 4.714 | 612,028 | +0.01(+0.20%) |
Apr 17, 2014 | 4.709 | 4.705 | 4.705 | 4.705 | 584,530 | -0.00(-0.10%) |
Apr 16, 2014 | 4.685 | 4.709 | 4.681 | 4.709 | 616,200 | +0.03(+0.61%) |
Apr 15, 2014 | 4.681 | 4.690 | 4.662 | 4.681 | 638,836 | -0.00(-0.10%) |
Apr 14, 2014 | 4.671 | 4.690 | 4.671 | 4.685 | 711,857 | +0.02(+0.41%) |
Apr 11, 2014 | 4.647 | 4.676 | 4.643 | 4.666 | 613,256 | +0.02(+0.41%) |
Apr 10, 2014 | 4.662 | 4.676 | 4.633 | 4.647 | 914,196 | +0.00(+0.00%) |
Apr 09, 2014 | 4.628 | 4.652 | 4.623 | 4.647 | 753,518 | +0.01(+0.31%) |
Apr 08, 2014 | 4.643 | 4.652 | 4.628 | 4.633 | 681,178 | -0.02(-0.51%) |
Apr 07, 2014 | 4.633 | 4.662 | 4.633 | 4.657 | 658,333 | +0.02(+0.52%) |
Apr 04, 2014 | 4.614 | 4.656 | 4.614 | 4.633 | 687,086 | +0.01(+0.21%) |
Apr 03, 2014 | 4.614 | 4.623 | 4.609 | 4.623 | 615,016 | +0.00(+0.10%) |
Apr 02, 2014 | 4.623 | 4.643 | 4.604 | 4.619 | 958,429 | -0.01(-0.21%) |
Apr 01, 2014 | 4.676 | 4.676 | 4.628 | 4.628 | 982,296 | -0.05(-1.02%) |
Mar 31, 2014 | 4.666 | 4.690 | 4.662 | 4.676 | 628,520 | +0.01(+0.20%) |
Mar 28, 2014 | 4.666 | 4.676 | 4.662 | 4.666 | 614,580 | +0.00(+0.00%) |
Mar 27, 2014 | 4.633 | 4.671 | 4.632 | 4.666 | 782,126 | +0.03(+0.67%) |
Mar 26, 2014 | 4.654 | 4.669 | 4.635 | 4.635 | 862,467 | -0.02(-0.41%) |
Mar 25, 2014 | 4.669 | 4.669 | 4.650 | 4.654 | 627,207 | -0.00(-0.10%) |
Mar 24, 2014 | 4.650 | 4.664 | 4.645 | 4.659 | 456,985 | +0.00(+0.00%) |
Mar 21, 2014 | 4.654 | 4.678 | 4.654 | 4.659 | 736,167 | +0.00(+0.10%) |
Mar 20, 2014 | 4.635 | 4.659 | 4.626 | 4.654 | 717,826 | +0.02(+0.41%) |
Mar 19, 2014 | 4.645 | 4.659 | 4.631 | 4.635 | 594,675 | -0.02(-0.41%) |
Mar 18, 2014 | 4.654 | 4.669 | 4.640 | 4.654 | 566,719 | +0.00(+0.10%) |
Mar 17, 2014 | 4.659 | 4.673 | 4.640 | 4.650 | 662,140 | +0.00(+0.00%) |
Mar 14, 2014 | 4.664 | 4.683 | 4.649 | 4.650 | 530,586 | -0.02(-0.41%) |
Mar 13, 2014 | 4.659 | 4.669 | 4.640 | 4.669 | 631,355 | +0.01(+0.20%) |
Mar 12, 2014 | 4.621 | 4.659 | 4.621 | 4.659 | 534,029 | +0.02(+0.41%) |
Mar 11, 2014 | 4.626 | 4.645 | 4.621 | 4.640 | 524,632 | +0.00(+0.10%) |
Mar 10, 2014 | 4.640 | 4.654 | 4.616 | 4.635 | 657,091 | +0.01(+0.20%) |
Mar 07, 2014 | 4.635 | 4.640 | 4.607 | 4.626 | 553,925 | -0.00(-0.10%) |
Mar 06, 2014 | 4.631 | 4.645 | 4.626 | 4.631 | 399,793 | -0.01(-0.31%) |
Mar 05, 2014 | 4.616 | 4.664 | 4.616 | 4.645 | 804,638 | +0.03(+0.62%) |
Mar 04, 2014 | 4.631 | 4.645 | 4.612 | 4.616 | 461,011 | +0.00(+0.00%) |
Mar 03, 2014 | 4.602 | 4.621 | 4.583 | 4.616 | 592,873 | +0.00(+0.10%) |
Feb 28, 2014 | 4.579 | 4.616 | 4.579 | 4.612 | 554,383 | +0.03(+0.72%) |
Feb 27, 2014 | 4.597 | 4.607 | 4.574 | 4.579 | 719,320 | -0.02(-0.51%) |
Feb 26, 2014 | 4.621 | 4.631 | 4.602 | 4.602 | 794,224 | -0.02(-0.46%) |
Feb 25, 2014 | 4.628 | 4.652 | 4.614 | 4.624 | 730,496 | +0.00(+0.10%) |
Feb 24, 2014 | 4.614 | 4.651 | 4.614 | 4.619 | 801,583 | +0.00(+0.00%) |
Feb 21, 2014 | 4.619 | 4.633 | 4.609 | 4.619 | 692,925 | +0.01(+0.20%) |
Feb 20, 2014 | 4.609 | 4.624 | 4.595 | 4.609 | 726,307 | +0.02(+0.41%) |
Feb 19, 2014 | 4.581 | 4.628 | 4.572 | 4.591 | 1,055,842 | +0.01(+0.21%) |
Feb 18, 2014 | 4.567 | 4.591 | 4.553 | 4.581 | 721,305 | +0.03(+0.62%) |
Feb 14, 2014 | 4.562 | 4.553 | 4.553 | 4.553 | 698,558 | +0.00(+0.00%) |
Feb 13, 2014 | 4.548 | 4.574 | 4.543 | 4.553 | 648,225 | +0.00(+0.00%) |
Feb 12, 2014 | 4.539 | 4.567 | 4.539 | 4.553 | 563,298 | +0.00(+0.00%) |
Feb 11, 2014 | 4.529 | 4.567 | 4.529 | 4.553 | 694,527 | +0.02(+0.42%) |
Feb 10, 2014 | 4.492 | 4.548 | 4.490 | 4.534 | 1,019,950 | +0.04(+0.94%) |
Feb 07, 2014 | 4.459 | 4.506 | 4.459 | 4.492 | 1,071,003 | +0.02(+0.53%) |
Feb 06, 2014 | 4.463 | 4.473 | 4.440 | 4.468 | 700,102 | +0.02(+0.42%) |
Feb 05, 2014 | 4.445 | 4.459 | 4.435 | 4.449 | 513,018 | -0.01(-0.21%) |
Feb 04, 2014 | 4.440 | 4.468 | 4.430 | 4.459 | 586,056 | +0.02(+0.53%) |
Feb 03, 2014 | 4.478 | 4.496 | 4.430 | 4.435 | 777,897 | -0.06(-1.36%) |
Jan 31, 2014 | 4.468 | 4.496 | 4.454 | 4.496 | 625,002 | +0.03(+0.63%) |
Jan 30, 2014 | 4.468 | 4.487 | 4.449 | 4.468 | 772,337 | +0.01(+0.21%) |
Jan 29, 2014 | 4.463 | 4.478 | 4.449 | 4.459 | 943,631 | +0.01(+0.16%) |
Jan 28, 2014 | 4.438 | 4.480 | 4.438 | 4.452 | 807,046 | +0.02(+0.53%) |
Jan 27, 2014 | 4.428 | 4.441 | 4.419 | 4.428 | 764,691 | +0.00(+0.11%) |
Jan 24, 2014 | 4.428 | 4.442 | 4.419 | 4.424 | 777,148 | -0.02(-0.53%) |
Jan 23, 2014 | 4.419 | 4.447 | 4.419 | 4.447 | 702,038 | +0.01(+0.21%) |
Jan 22, 2014 | 4.442 | 4.456 | 4.433 | 4.438 | 607,804 | +0.00(+0.11%) |
Jan 21, 2014 | 4.428 | 4.442 | 4.400 | 4.433 | 1,259,821 | +0.03(+0.74%) |
Jan 17, 2014 | 4.410 | 4.400 | 4.400 | 4.400 | 949,504 | -0.00(-0.11%) |
Jan 16, 2014 | 4.419 | 4.442 | 4.400 | 4.405 | 853,380 | -0.01(-0.32%) |
Jan 15, 2014 | 4.419 | 4.442 | 4.400 | 4.419 | 813,554 | +0.00(+0.00%) |
Jan 14, 2014 | 4.414 | 4.442 | 4.410 | 4.419 | 804,202 | -0.01(-0.21%) |
Jan 13, 2014 | 4.442 | 4.470 | 4.424 | 4.428 | 955,475 | -0.04(-0.94%) |
Jan 10, 2014 | 4.419 | 4.470 | 4.414 | 4.470 | 1,064,794 | +0.07(+1.49%) |
Jan 09, 2014 | 4.377 | 4.405 | 4.372 | 4.405 | 834,550 | +0.04(+0.86%) |
Jan 08, 2014 | 4.353 | 4.376 | 4.349 | 4.367 | 747,037 | +0.01(+0.32%) |
Jan 07, 2014 | 4.372 | 4.391 | 4.349 | 4.353 | 1,132,250 | -0.02(-0.43%) |
Jan 06, 2014 | 4.419 | 4.428 | 4.349 | 4.372 | 2,345,097 | -0.06(-1.27%) |
Jan 03, 2014 | 4.396 | 4.442 | 4.396 | 4.428 | 995,266 | +0.03(+0.69%) |
Jan 02, 2014 | 4.405 | 4.410 | 4.396 | 4.398 | 944,596 | -0.01(-0.16%) |
Dec 31, 2013 | 4.414 | 4.405 | 4.405 | 4.405 | 1,217,247 | -0.02(-0.53%) |
Dec 30, 2013 | 4.466 | 4.489 | 4.419 | 4.428 | 1,435,877 | -0.05(-1.04%) |
Dec 27, 2013 | 4.489 | 4.494 | 4.466 | 4.475 | 845,512 | -0.00(-0.05%) |
Dec 26, 2013 | 4.482 | 4.491 | 4.473 | 4.477 | 822,692 | -0.01(-0.31%) |
Dec 24, 2013 | 4.463 | 4.496 | 4.454 | 4.491 | 570,855 | +0.03(+0.73%) |
Dec 23, 2013 | 4.431 | 4.468 | 4.426 | 4.459 | 1,155,494 | +0.03(+0.79%) |
Dec 20, 2013 | 4.431 | 4.450 | 4.419 | 4.424 | 1,364,563 | -0.01(-0.16%) |
Dec 19, 2013 | 4.422 | 4.445 | 4.417 | 4.431 | 839,561 | -0.01(-0.31%) |
Dec 18, 2013 | 4.412 | 4.473 | 4.408 | 4.445 | 1,098,079 | +0.03(+0.74%) |
Dec 17, 2013 | 4.412 | 4.422 | 4.412 | 4.412 | 1,005,606 | -0.00(-0.11%) |
Dec 16, 2013 | 4.422 | 4.445 | 4.412 | 4.417 | 725,387 | -0.00(-0.10%) |
Dec 13, 2013 | 4.417 | 4.431 | 4.412 | 4.422 | 931,877 | +0.01(+0.21%) |
Dec 12, 2013 | 4.422 | 4.431 | 4.412 | 4.412 | 1,026,098 | -0.01(-0.31%) |
Dec 11, 2013 | 4.436 | 4.459 | 4.417 | 4.426 | 987,369 | -0.06(-1.24%) |
Dec 10, 2013 | 4.496 | 4.496 | 4.463 | 4.482 | 1,060,187 | +0.02(+0.52%) |
Dec 09, 2013 | 4.426 | 4.459 | 4.422 | 4.459 | 750,235 | +0.03(+0.73%) |
Dec 06, 2013 | 4.426 | 4.440 | 4.422 | 4.426 | 705,284 | +0.01(+0.21%) |
Dec 05, 2013 | 4.426 | 4.463 | 4.417 | 4.417 | 1,091,493 | -0.01(-0.31%) |
Dec 04, 2013 | 4.454 | 4.463 | 4.417 | 4.431 | 1,326,017 | -0.04(-0.93%) |
Dec 03, 2013 | 4.459 | 4.473 | 4.450 | 4.473 | 982,439 | +0.01(+0.21%) |
Dec 02, 2013 | 4.491 | 4.505 | 4.463 | 4.463 | 720,345 | -0.02(-0.41%) |
Nov 29, 2013 | 4.473 | 4.501 | 4.470 | 4.482 | 134,836 | +0.02(+0.42%) |
Nov 27, 2013 | 4.459 | 4.468 | 4.459 | 4.463 | 716,629 | +0.00(+0.10%) |
Nov 26, 2013 | 4.463 | 4.482 | 4.459 | 4.459 | 850,057 | -0.01(-0.16%) |
Nov 25, 2013 | 4.498 | 4.498 | 4.452 | 4.466 | 913,644 | +0.02(+0.41%) |
Nov 22, 2013 | 4.452 | 4.466 | 4.443 | 4.447 | 893,631 | -0.01(-0.21%) |
Nov 21, 2013 | 4.452 | 4.480 | 4.447 | 4.457 | 625,262 | +0.01(+0.21%) |
Nov 20, 2013 | 4.457 | 4.493 | 4.443 | 4.447 | 837,657 | -0.01(-0.31%) |
Nov 19, 2013 | 4.461 | 4.484 | 4.452 | 4.461 | 776,047 | -0.04(-0.82%) |
Nov 18, 2013 | 4.484 | 4.507 | 4.456 | 4.498 | 831,269 | +0.03(+0.62%) |
Nov 15, 2013 | 4.452 | 4.479 | 4.438 | 4.470 | 722,954 | +0.03(+0.62%) |
Nov 14, 2013 | 4.452 | 4.475 | 4.438 | 4.443 | 825,442 | +0.00(+0.10%) |
Nov 12, 2013 | 4.484 | 4.507 | 4.433 | 4.438 | 989,079 | -0.04(-0.93%) |
Nov 11, 2013 | 4.438 | 4.480 | 4.438 | 4.480 | 570,940 | +0.03(+0.73%) |
Nov 08, 2013 | 4.466 | 4.470 | 4.433 | 4.447 | 814,388 | -0.03(-0.62%) |
Nov 07, 2013 | 4.484 | 4.503 | 4.475 | 4.475 | 534,763 | -0.03(-0.61%) |
Nov 06, 2013 | 4.475 | 4.512 | 4.475 | 4.503 | 688,871 | +0.02(+0.41%) |
Nov 05, 2013 | 4.457 | 4.489 | 4.457 | 4.484 | 533,337 | +0.03(+0.62%) |
Nov 04, 2013 | 4.470 | 4.493 | 4.452 | 4.457 | 653,502 | -0.02(-0.41%) |
Nov 01, 2013 | 4.475 | 4.493 | 4.466 | 4.475 | 605,546 | +0.00(+0.00%) |
Oct 31, 2013 | 4.493 | 4.512 | 4.466 | 4.475 | 716,022 | -0.01(-0.31%) |
Oct 30, 2013 | 4.540 | 4.540 | 4.475 | 4.489 | 667,468 | -0.04(-0.82%) |
Oct 29, 2013 | 4.540 | 4.577 | 4.517 | 4.526 | 860,453 | -0.01(-0.15%) |
Oct 28, 2013 | 4.514 | 4.537 | 4.510 | 4.533 | 551,482 | +0.02(+0.51%) |
Oct 25, 2013 | 4.473 | 4.524 | 4.473 | 4.510 | 656,252 | +0.02(+0.51%) |
Oct 24, 2013 | 4.491 | 4.510 | 4.478 | 4.487 | 802,623 | -0.02(-0.41%) |
Oct 23, 2013 | 4.482 | 4.514 | 4.482 | 4.505 | 665,648 | +0.02(+0.51%) |
Oct 22, 2013 | 4.450 | 4.496 | 4.446 | 4.482 | 956,059 | +0.04(+0.82%) |
Oct 21, 2013 | 4.427 | 4.459 | 4.423 | 4.446 | 941,874 | +0.00(+0.00%) |
Oct 18, 2013 | 4.455 | 4.464 | 4.446 | 4.446 | 724,998 | +0.00(+0.10%) |
Oct 17, 2013 | 4.372 | 4.446 | 4.372 | 4.441 | 729,611 | +0.06(+1.47%) |
Oct 16, 2013 | 4.368 | 4.386 | 4.359 | 4.377 | 954,593 | +0.01(+0.32%) |
Oct 15, 2013 | 4.386 | 4.409 | 4.359 | 4.363 | 743,523 | -0.02(-0.52%) |
Oct 14, 2013 | 4.436 | 4.455 | 4.377 | 4.386 | 930,967 | -0.06(-1.44%) |
Oct 11, 2013 | 4.409 | 4.469 | 4.409 | 4.450 | 714,571 | +0.01(+0.31%) |
Oct 10, 2013 | 4.386 | 4.450 | 4.386 | 4.436 | 1,084,333 | +0.08(+1.79%) |
Oct 09, 2013 | 4.363 | 4.377 | 4.354 | 4.359 | 698,562 | +0.00(+0.00%) |
Oct 08, 2013 | 4.354 | 4.368 | 4.354 | 4.359 | 720,397 | +0.00(+0.00%) |
Oct 07, 2013 | 4.359 | 4.375 | 4.354 | 4.359 | 670,782 | -0.00(-0.10%) |
Oct 04, 2013 | 4.386 | 4.395 | 4.363 | 4.363 | 527,965 | -0.01(-0.21%) |
Oct 03, 2013 | 4.404 | 4.414 | 4.363 | 4.372 | 1,026,981 | -0.03(-0.63%) |
Oct 02, 2013 | 4.400 | 4.427 | 4.391 | 4.400 | 992,150 | -0.00(-0.10%) |
Oct 01, 2013 | 4.404 | 4.414 | 4.400 | 4.404 | 1,058,540 | +0.00(+0.00%) |
Sep 30, 2013 | 4.400 | 4.409 | 4.400 | 4.404 | 1,172,957 | -0.00(-0.10%) |
Sep 27, 2013 | 4.414 | 4.427 | 4.400 | 4.409 | 652,669 | -0.01(-0.21%) |
Sep 26, 2013 | 4.432 | 4.441 | 4.418 | 4.418 | 757,915 | -0.00(-0.05%) |
Sep 25, 2013 | 4.398 | 4.443 | 4.398 | 4.420 | 654,480 | +0.03(+0.62%) |
Sep 24, 2013 | 4.398 | 4.420 | 4.393 | 4.393 | 848,576 | +0.01(+0.21%) |
Sep 23, 2013 | 4.398 | 4.411 | 4.384 | 4.384 | 951,857 | -0.01(-0.31%) |
Sep 20, 2013 | 4.407 | 4.443 | 4.398 | 4.398 | 933,307 | -0.02(-0.51%) |
Sep 19, 2013 | 4.448 | 4.479 | 4.420 | 4.420 | 963,579 | -0.05(-1.02%) |
Sep 18, 2013 | 4.411 | 4.475 | 4.393 | 4.466 | 1,206,936 | +0.04(+0.82%) |
Sep 17, 2013 | 4.420 | 4.439 | 4.416 | 4.429 | 642,961 | +0.01(+0.21%) |
Sep 16, 2013 | 4.434 | 4.443 | 4.416 | 4.420 | 766,808 | +0.00(+0.10%) |
Sep 13, 2013 | 4.416 | 4.430 | 4.416 | 4.416 | 789,552 | +0.01(+0.31%) |
Sep 12, 2013 | 4.439 | 4.461 | 4.402 | 4.402 | 920,241 | -0.05(-1.02%) |
Sep 11, 2013 | 4.434 | 4.461 | 4.416 | 4.448 | 1,145,195 | -0.01(-0.31%) |
Sep 10, 2013 | 4.489 | 4.489 | 4.445 | 4.461 | 1,036,354 | +0.04(+0.93%) |
Sep 09, 2013 | 4.439 | 4.448 | 4.402 | 4.420 | 877,881 | -0.01(-0.21%) |
Sep 06, 2013 | 4.443 | 4.452 | 4.425 | 4.429 | 818,807 | +0.00(+0.10%) |
Sep 05, 2013 | 4.452 | 4.493 | 4.407 | 4.425 | 1,367,421 | -0.02(-0.41%) |
Sep 04, 2013 | 4.448 | 4.469 | 4.425 | 4.443 | 768,715 | -0.00(-0.10%) |
Sep 03, 2013 | 4.516 | 4.525 | 4.439 | 4.448 | 1,170,076 | -0.05(-1.01%) |
Aug 30, 2013 | 4.507 | 4.516 | 4.489 | 4.493 | 392,089 | +0.00(+0.10%) |
Aug 29, 2013 | 4.511 | 4.516 | 4.484 | 4.489 | 561,642 | -0.01(-0.30%) |
Aug 28, 2013 | 4.493 | 4.516 | 4.475 | 4.502 | 585,787 | +0.03(+0.56%) |
Aug 27, 2013 | 4.482 | 4.500 | 4.446 | 4.477 | 772,585 | -0.02(-0.50%) |
Aug 26, 2013 | 4.504 | 4.523 | 4.500 | 4.500 | 690,507 | +0.01(+0.30%) |
Aug 23, 2013 | 4.500 | 4.532 | 4.473 | 4.486 | 777,357 | +0.00(+0.10%) |
Aug 22, 2013 | 4.491 | 4.532 | 4.473 | 4.482 | 705,525 | +0.00(+0.00%) |
Aug 21, 2013 | 4.491 | 4.495 | 4.441 | 4.482 | 920,339 | -0.03(-0.60%) |
Aug 20, 2013 | 4.459 | 4.532 | 4.429 | 4.509 | 1,422,098 | +0.09(+2.15%) |
Aug 19, 2013 | 4.482 | 4.482 | 4.409 | 4.414 | 1,562,144 | -0.06(-1.41%) |
Aug 16, 2013 | 4.500 | 4.504 | 4.459 | 4.477 | 953,173 | -0.01(-0.20%) |
Aug 15, 2013 | 4.523 | 4.523 | 4.473 | 4.486 | 1,205,013 | -0.04(-0.80%) |
Aug 14, 2013 | 4.563 | 4.568 | 4.523 | 4.523 | 953,122 | -0.04(-0.79%) |
Aug 13, 2013 | 4.568 | 4.586 | 4.550 | 4.559 | 649,116 | -0.00(-0.10%) |
Aug 12, 2013 | 4.590 | 4.590 | 4.541 | 4.563 | 856,654 | +0.03(+0.70%) |
Aug 09, 2013 | 4.550 | 4.577 | 4.523 | 4.532 | 728,192 | -0.02(-0.50%) |
Aug 08, 2013 | 4.590 | 4.608 | 4.550 | 4.554 | 585,059 | -0.01(-0.30%) |
Aug 07, 2013 | 4.563 | 4.590 | 4.554 | 4.568 | 867,911 | +0.01(+0.30%) |
Aug 06, 2013 | 4.572 | 4.581 | 4.550 | 4.554 | 549,555 | -0.03(-0.59%) |
Aug 05, 2013 | 4.577 | 4.599 | 4.559 | 4.581 | 690,257 | +0.00(+0.10%) |
Aug 02, 2013 | 4.577 | 4.586 | 4.527 | 4.577 | 606,266 | +0.03(+0.60%) |
Aug 01, 2013 | 4.568 | 4.599 | 4.541 | 4.550 | 665,937 | +0.00(+0.10%) |
Jul 31, 2013 | 4.586 | 4.586 | 4.532 | 4.545 | 646,118 | -0.04(-0.89%) |
Jul 30, 2013 | 4.604 | 4.617 | 4.577 | 4.586 | 443,021 | -0.02(-0.49%) |
Jul 29, 2013 | 4.622 | 4.626 | 4.595 | 4.608 | 484,239 | +0.01(+0.25%) |
Jul 26, 2013 | 4.602 | 4.611 | 4.575 | 4.597 | 638,977 | +0.00(+0.00%) |
Jul 25, 2013 | 4.543 | 4.606 | 4.543 | 4.597 | 746,169 | +0.04(+0.89%) |
Jul 24, 2013 | 4.561 | 4.575 | 4.543 | 4.557 | 644,422 | -0.02(-0.49%) |
Jul 23, 2013 | 4.566 | 4.584 | 4.544 | 4.579 | 612,889 | +0.04(+0.79%) |
Jul 22, 2013 | 4.543 | 4.575 | 4.525 | 4.543 | 797,605 | +0.00(+0.00%) |
Jul 19, 2013 | 4.525 | 4.548 | 4.521 | 4.543 | 418,196 | +0.01(+0.30%) |
Jul 18, 2013 | 4.507 | 4.548 | 4.507 | 4.530 | 506,816 | +0.01(+0.31%) |
Jul 17, 2013 | 4.512 | 4.534 | 4.494 | 4.516 | 511,106 | +0.00(+0.08%) |
Jul 16, 2013 | 4.530 | 4.548 | 4.503 | 4.512 | 544,392 | -0.03(-0.59%) |
Jul 15, 2013 | 4.494 | 4.557 | 4.489 | 4.539 | 804,626 | +0.06(+1.41%) |
Jul 12, 2013 | 4.512 | 4.525 | 4.453 | 4.476 | 637,886 | -0.04(-0.80%) |
Jul 11, 2013 | 4.485 | 4.530 | 4.485 | 4.512 | 767,441 | +0.04(+0.80%) |
Jul 10, 2013 | 4.426 | 4.480 | 4.413 | 4.476 | 1,073,571 | +0.07(+1.63%) |
Jul 09, 2013 | 4.426 | 4.426 | 4.404 | 4.404 | 605,241 | +0.01(+0.31%) |
Jul 08, 2013 | 4.390 | 4.426 | 4.368 | 4.390 | 837,082 | +0.01(+0.21%) |
Jul 05, 2013 | 4.422 | 4.440 | 4.372 | 4.381 | 725,174 | -0.04(-0.81%) |
Jul 03, 2013 | 4.404 | 4.426 | 4.381 | 4.417 | 332,780 | +0.01(+0.31%) |
Jul 02, 2013 | 4.390 | 4.431 | 4.390 | 4.404 | 722,230 | +0.00(+0.00%) |