Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.627 | 4.679 | 4.578 | 4.664 | 495,616 | +0.01(+0.32%) |
Jun 27, 2014 | 4.485 | 4.649 | 4.485 | 4.649 | 874,816 | +0.13(+2.98%) |
Jun 26, 2014 | 4.507 | 4.537 | 4.477 | 4.515 | 271,113 | +0.00(+0.00%) |
Jun 25, 2014 | 4.485 | 4.522 | 4.485 | 4.515 | 296,161 | +0.01(+0.17%) |
Jun 24, 2014 | 4.507 | 4.582 | 4.492 | 4.507 | 323,277 | -0.02(-0.49%) |
Jun 23, 2014 | 4.582 | 4.589 | 4.522 | 4.530 | 301,114 | -0.05(-1.14%) |
Jun 20, 2014 | 4.649 | 4.657 | 4.552 | 4.582 | 635,616 | -0.04(-0.97%) |
Jun 19, 2014 | 4.552 | 4.634 | 4.530 | 4.627 | 371,269 | +0.09(+1.97%) |
Jun 18, 2014 | 4.507 | 4.552 | 4.492 | 4.537 | 313,717 | +0.01(+0.33%) |
Jun 17, 2014 | 4.477 | 4.530 | 4.477 | 4.522 | 388,898 | +0.01(+0.33%) |
Jun 16, 2014 | 4.500 | 4.515 | 4.477 | 4.507 | 375,661 | +0.01(+0.33%) |
Jun 13, 2014 | 4.522 | 4.560 | 4.463 | 4.492 | 388,711 | -0.01(-0.17%) |
Jun 12, 2014 | 4.537 | 4.560 | 4.492 | 4.500 | 302,145 | -0.05(-1.15%) |
Jun 11, 2014 | 4.567 | 4.589 | 4.530 | 4.552 | 364,014 | -0.01(-0.33%) |
Jun 10, 2014 | 4.604 | 4.612 | 4.548 | 4.567 | 419,475 | -0.11(-2.39%) |
Jun 06, 2014 | 4.694 | 4.735 | 4.671 | 4.679 | 411,691 | -0.02(-0.48%) |
Jun 05, 2014 | 4.582 | 4.709 | 4.567 | 4.701 | 535,664 | +0.12(+2.61%) |
Jun 04, 2014 | 4.574 | 4.619 | 4.560 | 4.582 | 305,323 | +0.01(+0.16%) |
Jun 03, 2014 | 4.619 | 4.642 | 4.542 | 4.574 | 463,356 | -0.05(-1.13%) |
Jun 02, 2014 | 4.589 | 4.664 | 4.567 | 4.627 | 553,790 | +0.04(+0.98%) |
May 30, 2014 | 4.574 | 4.627 | 4.552 | 4.582 | 1,840,460 | +0.00(+0.00%) |
May 29, 2014 | 4.619 | 4.671 | 4.574 | 4.582 | 439,833 | -0.04(-0.97%) |
May 28, 2014 | 4.612 | 4.664 | 4.589 | 4.627 | 711,394 | -0.01(-0.32%) |
May 27, 2014 | 4.612 | 4.657 | 4.597 | 4.642 | 643,564 | +0.06(+1.30%) |
May 23, 2014 | 4.522 | 4.582 | 4.582 | 4.582 | 363,959 | +0.02(+0.49%) |
May 22, 2014 | 4.567 | 4.589 | 4.522 | 4.560 | 130,246 | +0.01(+0.16%) |
May 21, 2014 | 4.537 | 4.567 | 4.477 | 4.552 | 642,747 | +0.01(+0.16%) |
May 20, 2014 | 4.552 | 4.574 | 4.526 | 4.545 | 709,530 | -0.03(-0.65%) |
May 19, 2014 | 4.552 | 4.589 | 4.515 | 4.574 | 359,244 | +0.01(+0.33%) |
May 16, 2014 | 4.545 | 4.574 | 4.503 | 4.560 | 398,933 | +0.04(+0.83%) |
May 15, 2014 | 4.552 | 4.574 | 4.500 | 4.522 | 907,964 | -0.06(-1.30%) |
May 14, 2014 | 4.597 | 4.627 | 4.567 | 4.582 | 509,321 | -0.03(-0.65%) |
May 13, 2014 | 4.664 | 4.724 | 4.604 | 4.612 | 302,316 | -0.06(-1.28%) |
May 12, 2014 | 4.649 | 4.716 | 4.627 | 4.671 | 438,983 | +0.04(+0.81%) |
May 09, 2014 | 4.574 | 4.638 | 4.574 | 4.634 | 448,644 | +0.06(+1.31%) |
May 08, 2014 | 4.560 | 4.634 | 4.545 | 4.574 | 385,414 | -0.01(-0.16%) |
May 07, 2014 | 4.463 | 4.642 | 4.463 | 4.582 | 695,088 | +0.09(+1.99%) |
May 06, 2014 | 4.507 | 4.529 | 4.441 | 4.492 | 467,590 | -0.04(-0.82%) |
May 05, 2014 | 4.515 | 4.544 | 4.478 | 4.529 | 263,205 | -0.01(-0.16%) |
May 02, 2014 | 4.537 | 4.589 | 4.500 | 4.537 | 298,366 | +0.00(+0.00%) |
May 01, 2014 | 4.559 | 4.559 | 4.478 | 4.537 | 698,659 | -0.04(-0.97%) |
Apr 30, 2014 | 4.492 | 4.589 | 4.478 | 4.581 | 421,976 | +0.06(+1.31%) |
Apr 29, 2014 | 4.552 | 4.596 | 4.485 | 4.522 | 385,104 | -0.02(-0.49%) |
Apr 28, 2014 | 4.515 | 4.563 | 4.496 | 4.544 | 343,137 | +0.03(+0.66%) |
Apr 25, 2014 | 4.515 | 4.544 | 4.500 | 4.515 | 434,211 | -0.03(-0.65%) |
Apr 24, 2014 | 4.537 | 4.561 | 4.515 | 4.544 | 217,447 | +0.02(+0.49%) |
Apr 23, 2014 | 4.515 | 4.552 | 4.492 | 4.522 | 693,546 | -0.01(-0.33%) |
Apr 22, 2014 | 4.492 | 4.552 | 4.463 | 4.537 | 432,287 | +0.05(+1.16%) |
Apr 21, 2014 | 4.463 | 4.522 | 4.455 | 4.485 | 266,548 | +0.01(+0.33%) |
Apr 17, 2014 | 4.492 | 4.470 | 4.470 | 4.470 | 299,693 | -0.04(-0.98%) |
Apr 16, 2014 | 4.492 | 4.537 | 4.478 | 4.515 | 255,422 | +0.03(+0.66%) |
Apr 15, 2014 | 4.441 | 4.507 | 4.396 | 4.485 | 537,836 | +0.04(+1.00%) |
Apr 14, 2014 | 4.455 | 4.492 | 4.381 | 4.441 | 727,560 | +0.04(+0.84%) |
Apr 11, 2014 | 4.337 | 4.433 | 4.337 | 4.404 | 741,870 | +0.02(+0.51%) |
Apr 10, 2014 | 4.433 | 4.500 | 4.359 | 4.381 | 644,473 | -0.06(-1.33%) |
Apr 09, 2014 | 4.485 | 4.507 | 4.433 | 4.441 | 340,450 | -0.04(-0.99%) |
Apr 08, 2014 | 4.485 | 4.532 | 4.431 | 4.485 | 591,727 | +0.06(+1.34%) |
Apr 07, 2014 | 4.478 | 4.544 | 4.418 | 4.426 | 1,010,950 | -0.07(-1.64%) |
Apr 04, 2014 | 4.574 | 4.581 | 4.492 | 4.500 | 478,867 | -0.02(-0.49%) |
Apr 03, 2014 | 4.544 | 4.552 | 4.470 | 4.522 | 413,342 | -0.04(-0.81%) |
Apr 02, 2014 | 4.544 | 4.581 | 4.515 | 4.559 | 998,094 | +0.02(+0.49%) |
Apr 01, 2014 | 4.515 | 4.589 | 4.501 | 4.537 | 886,056 | +0.01(+0.33%) |
Mar 31, 2014 | 4.581 | 4.611 | 4.507 | 4.522 | 675,436 | -0.01(-0.33%) |
Mar 28, 2014 | 4.507 | 4.603 | 4.485 | 4.537 | 326,931 | +0.02(+0.49%) |
Mar 27, 2014 | 4.411 | 4.522 | 4.367 | 4.515 | 512,923 | +0.09(+2.01%) |
Mar 26, 2014 | 4.596 | 4.596 | 4.426 | 4.426 | 651,687 | -0.13(-2.92%) |
Mar 25, 2014 | 4.581 | 4.618 | 4.529 | 4.559 | 508,730 | -0.01(-0.16%) |
Mar 24, 2014 | 4.596 | 4.626 | 4.526 | 4.566 | 771,708 | -0.04(-0.96%) |
Mar 21, 2014 | 4.500 | 4.626 | 4.448 | 4.611 | 1,530,107 | +0.13(+2.81%) |
Mar 20, 2014 | 4.433 | 4.515 | 4.219 | 4.485 | 824,330 | +0.05(+1.17%) |
Mar 19, 2014 | 4.552 | 4.589 | 4.389 | 4.433 | 768,868 | -0.13(-2.92%) |
Mar 18, 2014 | 4.522 | 4.596 | 4.463 | 4.566 | 887,902 | +0.03(+0.65%) |
Mar 17, 2014 | 4.589 | 4.596 | 4.448 | 4.537 | 899,468 | -0.04(-0.81%) |
Mar 14, 2014 | 4.478 | 4.581 | 4.455 | 4.574 | 421,338 | +0.06(+1.31%) |
Mar 13, 2014 | 4.522 | 4.544 | 4.463 | 4.515 | 549,815 | -0.01(-0.16%) |
Mar 12, 2014 | 4.470 | 4.552 | 4.470 | 4.522 | 509,651 | +0.01(+0.16%) |
Mar 11, 2014 | 4.559 | 4.589 | 4.470 | 4.515 | 798,949 | +0.00(+0.00%) |
Mar 10, 2014 | 4.640 | 4.692 | 4.404 | 4.515 | 919,588 | -0.16(-3.33%) |
Mar 07, 2014 | 4.670 | 4.700 | 4.522 | 4.670 | 491,106 | +0.01(+0.16%) |
Mar 06, 2014 | 4.700 | 4.707 | 4.626 | 4.663 | 237,653 | -0.04(-0.94%) |
Mar 05, 2014 | 4.811 | 4.840 | 4.692 | 4.707 | 310,653 | -0.13(-2.60%) |
Mar 04, 2014 | 4.648 | 4.862 | 4.648 | 4.833 | 930,756 | +0.24(+5.32%) |
Mar 03, 2014 | 4.552 | 4.589 | 4.485 | 4.589 | 426,080 | +0.04(+0.81%) |
Feb 28, 2014 | 4.485 | 4.581 | 4.470 | 4.552 | 606,516 | +0.10(+2.33%) |
Feb 27, 2014 | 4.330 | 4.515 | 4.315 | 4.448 | 909,380 | -0.15(-3.22%) |
Feb 26, 2014 | 4.707 | 4.714 | 4.552 | 4.596 | 513,818 | -0.12(-2.51%) |
Feb 25, 2014 | 4.677 | 4.774 | 4.640 | 4.714 | 354,710 | +0.02(+0.47%) |
Feb 24, 2014 | 4.685 | 4.766 | 4.685 | 4.692 | 248,622 | -0.01(-0.16%) |
Feb 21, 2014 | 4.722 | 4.744 | 4.670 | 4.700 | 337,904 | +0.00(+0.00%) |
Feb 20, 2014 | 4.677 | 4.722 | 4.626 | 4.700 | 504,227 | +0.04(+0.95%) |
Feb 19, 2014 | 4.677 | 4.796 | 4.655 | 4.655 | 418,558 | -0.02(-0.47%) |
Feb 18, 2014 | 4.626 | 4.685 | 4.589 | 4.677 | 396,274 | +0.07(+1.61%) |
Feb 14, 2014 | 4.603 | 4.603 | 4.603 | 4.603 | 156,467 | +0.00(+0.00%) |
Feb 13, 2014 | 4.478 | 4.618 | 4.448 | 4.603 | 197,901 | +0.07(+1.63%) |
Feb 12, 2014 | 4.626 | 4.640 | 4.485 | 4.529 | 470,691 | -0.08(-1.77%) |
Feb 11, 2014 | 4.537 | 4.633 | 4.507 | 4.611 | 322,309 | +0.09(+1.96%) |
Feb 10, 2014 | 4.478 | 4.522 | 4.433 | 4.522 | 600,073 | +0.06(+1.33%) |
Feb 07, 2014 | 4.470 | 4.514 | 4.426 | 4.463 | 400,328 | +0.00(+0.00%) |
Feb 06, 2014 | 4.515 | 4.559 | 4.437 | 4.463 | 355,653 | -0.01(-0.33%) |
Feb 05, 2014 | 4.507 | 4.536 | 4.434 | 4.478 | 517,815 | -0.04(-0.97%) |
Feb 04, 2014 | 4.522 | 4.573 | 4.470 | 4.522 | 466,697 | +0.01(+0.16%) |
Feb 03, 2014 | 4.610 | 4.617 | 4.441 | 4.514 | 702,508 | -0.12(-2.54%) |
Jan 31, 2014 | 4.573 | 4.698 | 4.573 | 4.632 | 1,017,188 | -0.04(-0.79%) |
Jan 30, 2014 | 4.698 | 4.727 | 4.654 | 4.668 | 625,302 | +0.03(+0.63%) |
Jan 29, 2014 | 4.661 | 4.690 | 4.595 | 4.639 | 517,541 | -0.10(-2.17%) |
Jan 28, 2014 | 4.808 | 4.830 | 4.734 | 4.742 | 559,617 | -0.06(-1.22%) |
Jan 27, 2014 | 4.815 | 4.852 | 4.720 | 4.801 | 377,262 | -0.02(-0.46%) |
Jan 24, 2014 | 4.874 | 4.896 | 4.771 | 4.823 | 390,750 | -0.10(-1.94%) |
Jan 23, 2014 | 4.815 | 4.918 | 4.712 | 4.918 | 914,431 | +0.10(+2.13%) |
Jan 22, 2014 | 4.823 | 4.867 | 4.801 | 4.815 | 498,999 | -0.01(-0.15%) |
Jan 21, 2014 | 4.962 | 4.977 | 4.808 | 4.823 | 635,172 | -0.09(-1.79%) |
Jan 17, 2014 | 4.933 | 4.911 | 4.911 | 4.911 | 977,488 | -0.04(-0.89%) |
Jan 16, 2014 | 4.867 | 4.955 | 4.859 | 4.955 | 455,632 | +0.07(+1.35%) |
Jan 15, 2014 | 4.779 | 4.933 | 4.786 | 4.889 | 913,642 | +0.11(+2.30%) |
Jan 14, 2014 | 4.742 | 4.823 | 4.705 | 4.779 | 535,900 | +0.07(+1.40%) |
Jan 13, 2014 | 4.683 | 4.734 | 4.661 | 4.712 | 966,406 | +0.01(+0.31%) |
Jan 10, 2014 | 4.698 | 4.705 | 4.624 | 4.698 | 788,671 | +0.00(+0.00%) |
Jan 09, 2014 | 4.580 | 4.720 | 4.522 | 4.698 | 3,931,848 | +0.15(+3.23%) |
Jan 08, 2014 | 4.558 | 4.602 | 4.492 | 4.551 | 2,838,290 | -0.02(-0.48%) |
Jan 07, 2014 | 4.566 | 4.639 | 4.547 | 4.573 | 550,443 | +0.01(+0.16%) |
Jan 06, 2014 | 4.544 | 4.610 | 4.478 | 4.566 | 928,180 | -0.10(-2.20%) |
Jan 03, 2014 | 4.602 | 4.764 | 4.588 | 4.668 | 512,572 | +0.06(+1.27%) |
Jan 02, 2014 | 4.595 | 4.683 | 4.507 | 4.610 | 347,315 | +0.01(+0.32%) |
Dec 31, 2013 | 4.610 | 4.595 | 4.595 | 4.595 | 454,208 | -0.01(-0.32%) |
Dec 30, 2013 | 4.588 | 4.646 | 4.566 | 4.610 | 251,995 | +0.01(+0.16%) |
Dec 27, 2013 | 4.639 | 4.646 | 4.573 | 4.602 | 183,425 | -0.04(-0.95%) |
Dec 26, 2013 | 4.661 | 4.720 | 4.624 | 4.646 | 161,422 | +0.01(+0.32%) |
Dec 24, 2013 | 4.580 | 4.668 | 4.563 | 4.632 | 91,799 | +0.03(+0.64%) |
Dec 23, 2013 | 4.690 | 4.771 | 4.595 | 4.602 | 317,229 | -0.06(-1.26%) |
Dec 20, 2013 | 4.478 | 4.676 | 4.448 | 4.661 | 965,893 | +0.17(+3.76%) |
Dec 19, 2013 | 4.456 | 4.536 | 4.397 | 4.492 | 239,962 | +0.04(+0.82%) |
Dec 18, 2013 | 4.397 | 4.492 | 4.338 | 4.456 | 438,075 | +0.05(+1.17%) |
Dec 17, 2013 | 4.309 | 4.419 | 4.287 | 4.404 | 417,928 | -0.01(-0.17%) |
Dec 16, 2013 | 4.353 | 4.411 | 4.338 | 4.411 | 221,530 | +0.07(+1.52%) |
Dec 13, 2013 | 4.287 | 4.375 | 4.250 | 4.345 | 433,190 | +0.05(+1.20%) |
Dec 12, 2013 | 4.301 | 4.345 | 4.257 | 4.294 | 294,510 | +0.01(+0.17%) |
Dec 11, 2013 | 4.375 | 4.375 | 4.257 | 4.287 | 353,601 | -0.09(-2.01%) |
Dec 10, 2013 | 4.353 | 4.382 | 4.294 | 4.375 | 325,888 | +0.02(+0.51%) |
Dec 09, 2013 | 4.331 | 4.382 | 4.309 | 4.353 | 426,276 | +0.02(+0.51%) |
Dec 06, 2013 | 4.257 | 4.375 | 4.243 | 4.331 | 391,865 | +0.09(+2.08%) |
Dec 05, 2013 | 4.191 | 4.243 | 4.118 | 4.243 | 224,177 | +0.07(+1.58%) |
Dec 04, 2013 | 4.008 | 4.199 | 3.986 | 4.177 | 531,196 | +0.15(+3.83%) |
Dec 03, 2013 | 4.030 | 4.103 | 4.008 | 4.022 | 762,401 | -0.03(-0.72%) |
Dec 02, 2013 | 4.250 | 4.250 | 4.044 | 4.052 | 404,877 | -0.21(-4.83%) |
Nov 29, 2013 | 4.257 | 4.257 | 4.206 | 4.257 | 172,088 | +0.00(+0.00%) |
Nov 27, 2013 | 4.206 | 4.257 | 4.184 | 4.257 | 168,313 | +0.07(+1.58%) |
Nov 26, 2013 | 4.169 | 4.199 | 4.133 | 4.191 | 315,339 | +0.04(+1.06%) |
Nov 25, 2013 | 4.177 | 4.199 | 4.140 | 4.147 | 149,067 | -0.04(-0.88%) |
Nov 22, 2013 | 4.184 | 4.188 | 4.118 | 4.184 | 247,474 | +0.00(+0.00%) |
Nov 21, 2013 | 4.111 | 4.184 | 4.089 | 4.184 | 279,801 | +0.09(+2.15%) |
Nov 20, 2013 | 4.147 | 4.184 | 4.066 | 4.096 | 271,361 | -0.05(-1.24%) |
Nov 19, 2013 | 4.081 | 4.147 | 4.052 | 4.147 | 388,965 | +0.07(+1.80%) |
Nov 18, 2013 | 4.133 | 4.133 | 4.059 | 4.074 | 176,732 | -0.05(-1.25%) |
Nov 15, 2013 | 4.052 | 4.140 | 4.022 | 4.125 | 273,477 | +0.06(+1.44%) |
Nov 14, 2013 | 4.022 | 4.100 | 3.993 | 4.066 | 154,563 | +0.10(+2.40%) |
Nov 12, 2013 | 3.964 | 3.986 | 3.912 | 3.971 | 145,965 | +0.01(+0.19%) |
Nov 11, 2013 | 4.000 | 4.035 | 3.956 | 3.964 | 229,128 | -0.03(-0.74%) |
Nov 08, 2013 | 4.059 | 4.059 | 3.949 | 3.993 | 325,305 | -0.11(-2.68%) |
Nov 07, 2013 | 4.147 | 4.147 | 4.044 | 4.103 | 252,765 | -0.02(-0.53%) |
Nov 06, 2013 | 4.177 | 4.177 | 4.089 | 4.125 | 116,906 | -0.01(-0.18%) |
Nov 05, 2013 | 4.169 | 4.169 | 4.096 | 4.133 | 108,162 | -0.05(-1.22%) |
Nov 04, 2013 | 4.169 | 4.198 | 4.103 | 4.183 | 257,528 | +0.02(+0.52%) |
Nov 01, 2013 | 4.133 | 4.205 | 4.045 | 4.162 | 566,862 | +0.01(+0.18%) |
Oct 31, 2013 | 4.183 | 4.187 | 4.096 | 4.154 | 392,449 | -0.01(-0.35%) |
Oct 30, 2013 | 4.278 | 4.278 | 4.147 | 4.169 | 262,116 | -0.11(-2.55%) |
Oct 29, 2013 | 4.278 | 4.285 | 4.220 | 4.278 | 200,348 | +0.01(+0.17%) |
Oct 28, 2013 | 4.300 | 4.300 | 4.213 | 4.271 | 309,000 | -0.02(-0.51%) |
Oct 25, 2013 | 4.256 | 4.293 | 4.220 | 4.293 | 283,817 | +0.04(+0.85%) |
Oct 24, 2013 | 4.183 | 4.264 | 4.162 | 4.256 | 296,136 | +0.08(+1.92%) |
Oct 23, 2013 | 4.133 | 4.198 | 4.126 | 4.176 | 203,289 | +0.03(+0.70%) |
Oct 22, 2013 | 4.103 | 4.169 | 4.103 | 4.147 | 251,685 | +0.04(+1.06%) |
Oct 21, 2013 | 4.103 | 4.111 | 4.045 | 4.103 | 437,665 | +0.01(+0.36%) |
Oct 18, 2013 | 4.140 | 4.140 | 4.067 | 4.089 | 253,800 | -0.02(-0.53%) |
Oct 17, 2013 | 3.994 | 4.111 | 3.980 | 4.111 | 419,371 | +0.11(+2.73%) |
Oct 16, 2013 | 3.965 | 4.031 | 3.965 | 4.002 | 764,823 | +0.05(+1.29%) |
Oct 15, 2013 | 3.914 | 3.994 | 3.914 | 3.951 | 253,874 | +0.04(+0.93%) |
Oct 14, 2013 | 3.885 | 3.951 | 3.849 | 3.914 | 287,375 | +0.01(+0.37%) |
Oct 11, 2013 | 3.791 | 3.907 | 3.783 | 3.900 | 471,102 | +0.09(+2.29%) |
Oct 10, 2013 | 3.776 | 3.834 | 3.776 | 3.812 | 335,237 | +0.08(+2.14%) |
Oct 09, 2013 | 3.761 | 3.805 | 3.718 | 3.732 | 313,904 | -0.02(-0.58%) |
Oct 08, 2013 | 3.820 | 3.820 | 3.740 | 3.754 | 231,364 | -0.06(-1.53%) |
Oct 07, 2013 | 3.711 | 3.812 | 3.711 | 3.812 | 207,962 | +0.07(+1.75%) |
Oct 04, 2013 | 3.732 | 3.820 | 3.711 | 3.747 | 157,119 | +0.01(+0.39%) |
Oct 03, 2013 | 3.791 | 3.812 | 3.718 | 3.732 | 174,119 | -0.08(-2.10%) |
Oct 02, 2013 | 3.827 | 3.849 | 3.769 | 3.812 | 301,173 | -0.04(-0.95%) |
Oct 01, 2013 | 3.761 | 3.856 | 3.747 | 3.849 | 392,576 | +0.08(+2.12%) |
Sep 27, 2013 | 3.798 | 3.827 | 3.761 | 3.769 | 205,825 | -0.05(-1.33%) |
Sep 26, 2013 | 3.805 | 3.849 | 3.783 | 3.820 | 357,893 | +0.01(+0.19%) |
Sep 25, 2013 | 3.783 | 3.842 | 3.761 | 3.812 | 327,617 | +0.02(+0.58%) |
Sep 24, 2013 | 3.798 | 3.842 | 3.783 | 3.791 | 317,004 | +0.00(+0.00%) |
Sep 23, 2013 | 3.769 | 3.827 | 3.732 | 3.791 | 288,792 | +0.02(+0.58%) |
Sep 20, 2013 | 3.791 | 3.791 | 3.718 | 3.769 | 1,392,544 | +0.00(+0.00%) |
Sep 19, 2013 | 3.783 | 3.842 | 3.754 | 3.769 | 474,038 | -0.01(-0.38%) |
Sep 18, 2013 | 3.761 | 3.849 | 3.703 | 3.783 | 1,399,704 | +0.03(+0.78%) |
Sep 17, 2013 | 3.740 | 3.791 | 3.732 | 3.754 | 438,484 | +0.00(+0.00%) |
Sep 16, 2013 | 3.820 | 3.791 | 3.718 | 3.754 | 708,180 | +0.01(+0.39%) |
Sep 13, 2013 | 3.747 | 3.784 | 3.732 | 3.740 | 322,209 | +0.00(+0.00%) |
Sep 12, 2013 | 3.711 | 3.761 | 3.711 | 3.740 | 417,278 | +0.01(+0.39%) |
Sep 11, 2013 | 3.718 | 3.747 | 3.703 | 3.725 | 287,856 | +0.00(+0.00%) |
Sep 10, 2013 | 3.725 | 3.747 | 3.645 | 3.725 | 272,589 | +0.01(+0.20%) |
Sep 09, 2013 | 3.667 | 3.718 | 3.638 | 3.718 | 320,702 | +0.07(+2.00%) |
Sep 06, 2013 | 3.616 | 3.660 | 3.558 | 3.645 | 297,482 | +0.06(+1.62%) |
Sep 05, 2013 | 3.609 | 3.609 | 3.536 | 3.587 | 290,083 | -0.01(-0.40%) |
Sep 04, 2013 | 3.558 | 3.601 | 3.521 | 3.601 | 212,755 | +0.05(+1.43%) |
Sep 03, 2013 | 3.601 | 3.601 | 3.470 | 3.551 | 367,368 | +0.00(+0.00%) |
Aug 30, 2013 | 3.601 | 3.616 | 3.492 | 3.551 | 770,756 | -0.07(-1.81%) |
Aug 29, 2013 | 3.580 | 3.641 | 3.572 | 3.616 | 236,292 | +0.02(+0.61%) |
Aug 28, 2013 | 3.660 | 3.718 | 3.587 | 3.594 | 238,059 | -0.05(-1.40%) |
Aug 27, 2013 | 3.703 | 3.761 | 3.638 | 3.645 | 291,738 | -0.09(-2.53%) |
Aug 26, 2013 | 3.747 | 3.747 | 3.689 | 3.740 | 327,640 | -0.01(-0.19%) |
Aug 23, 2013 | 3.689 | 3.761 | 3.652 | 3.747 | 926,699 | +0.08(+2.18%) |
Aug 22, 2013 | 3.616 | 3.696 | 3.587 | 3.667 | 267,061 | +0.06(+1.61%) |
Aug 21, 2013 | 3.609 | 3.638 | 3.536 | 3.609 | 460,435 | -0.02(-0.60%) |
Aug 20, 2013 | 3.514 | 3.645 | 3.514 | 3.631 | 1,256,651 | +0.13(+3.74%) |
Aug 19, 2013 | 3.536 | 3.543 | 3.456 | 3.500 | 567,225 | -0.04(-1.03%) |
Aug 16, 2013 | 3.638 | 3.660 | 3.521 | 3.536 | 835,944 | -0.09(-2.41%) |
Aug 15, 2013 | 3.711 | 3.718 | 3.609 | 3.623 | 433,579 | -0.14(-3.68%) |
Aug 14, 2013 | 3.798 | 3.798 | 3.754 | 3.761 | 265,354 | -0.03(-0.77%) |
Aug 13, 2013 | 3.842 | 3.849 | 3.761 | 3.791 | 229,218 | -0.05(-1.33%) |
Aug 12, 2013 | 3.907 | 3.936 | 3.827 | 3.842 | 470,986 | -0.09(-2.22%) |
Aug 09, 2013 | 3.900 | 3.987 | 3.900 | 3.929 | 271,818 | +0.01(+0.37%) |
Aug 08, 2013 | 3.900 | 3.922 | 3.827 | 3.914 | 205,025 | +0.05(+1.32%) |
Aug 07, 2013 | 3.929 | 3.929 | 3.849 | 3.863 | 183,810 | -0.07(-1.67%) |
Aug 06, 2013 | 3.922 | 3.958 | 3.878 | 3.929 | 218,592 | -0.01(-0.37%) |
Aug 05, 2013 | 3.929 | 3.958 | 3.922 | 3.943 | 317,113 | -0.01(-0.18%) |
Aug 02, 2013 | 3.929 | 3.994 | 3.929 | 3.950 | 318,106 | +0.01(+0.18%) |
Aug 01, 2013 | 4.037 | 4.037 | 3.922 | 3.943 | 324,033 | -0.05(-1.26%) |
Jul 31, 2013 | 4.095 | 4.095 | 3.922 | 3.994 | 470,583 | -0.09(-2.29%) |
Jul 30, 2013 | 4.138 | 4.210 | 4.037 | 4.087 | 232,785 | -0.02(-0.53%) |
Jul 29, 2013 | 4.174 | 4.181 | 4.095 | 4.109 | 361,149 | -0.06(-1.55%) |
Jul 26, 2013 | 4.123 | 4.224 | 4.123 | 4.174 | 550,748 | +0.00(+0.00%) |
Jul 25, 2013 | 4.109 | 4.199 | 4.109 | 4.174 | 252,133 | +0.04(+0.87%) |
Jul 24, 2013 | 4.210 | 4.210 | 4.116 | 4.138 | 485,549 | -0.05(-1.20%) |
Jul 23, 2013 | 4.196 | 4.232 | 4.167 | 4.188 | 510,032 | +0.00(+0.00%) |
Jul 22, 2013 | 4.203 | 4.260 | 4.181 | 4.188 | 211,652 | -0.01(-0.17%) |
Jul 19, 2013 | 4.232 | 4.253 | 4.188 | 4.196 | 216,406 | -0.03(-0.68%) |
Jul 18, 2013 | 4.188 | 4.260 | 4.167 | 4.224 | 439,478 | +0.04(+0.95%) |
Jul 17, 2013 | 4.152 | 4.224 | 4.116 | 4.185 | 226,936 | +0.07(+1.66%) |
Jul 16, 2013 | 4.066 | 4.138 | 4.030 | 4.116 | 609,660 | +0.04(+1.06%) |
Jul 15, 2013 | 4.095 | 4.138 | 4.059 | 4.073 | 630,677 | -0.01(-0.18%) |
Jul 12, 2013 | 4.102 | 4.123 | 4.037 | 4.080 | 593,903 | -0.04(-0.88%) |
Jul 11, 2013 | 4.001 | 4.123 | 3.994 | 4.116 | 619,699 | +0.17(+4.20%) |
Jul 10, 2013 | 3.979 | 4.015 | 3.936 | 3.950 | 575,634 | -0.04(-1.08%) |
Jul 09, 2013 | 3.878 | 4.015 | 3.850 | 3.994 | 1,078,146 | +0.14(+3.75%) |
Jul 08, 2013 | 3.828 | 3.893 | 3.828 | 3.850 | 480,347 | +0.04(+0.95%) |
Jul 05, 2013 | 3.835 | 3.835 | 3.727 | 3.813 | 302,028 | +0.04(+0.95%) |
Jul 03, 2013 | 3.806 | 3.835 | 3.770 | 3.777 | 245,788 | -0.06(-1.50%) |
Jul 02, 2013 | 3.813 | 3.878 | 3.799 | 3.835 | 538,046 | +0.03(+0.76%) |