Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.827 | 3.827 | 3.827 | 3.827 | 7,037 | -0.06(-1.45%) |
Aug 28, 2014 | 3.873 | 3.883 | 3.873 | 3.883 | 1,471 | +0.12(+3.24%) |
Aug 27, 2014 | 3.873 | 3.873 | 3.761 | 3.761 | 7,006 | -0.10(-2.67%) |
Aug 26, 2014 | 3.874 | 3.892 | 3.864 | 3.864 | 3,390 | -0.03(-0.72%) |
Aug 25, 2014 | 3.817 | 3.892 | 3.803 | 3.892 | 746 | +0.00(+0.00%) |
Aug 22, 2014 | 3.902 | 3.911 | 3.883 | 3.892 | 4,381 | -0.02(-0.48%) |
Aug 21, 2014 | 3.902 | 3.911 | 3.817 | 3.911 | 6,064 | +0.00(+0.00%) |
Aug 20, 2014 | 3.911 | 3.911 | 3.845 | 3.911 | 5,237 | +0.00(+0.00%) |
Aug 19, 2014 | 3.892 | 3.911 | 3.836 | 3.911 | 6,581 | +0.03(+0.90%) |
Aug 18, 2014 | 3.892 | 3.902 | 3.808 | 3.876 | 7,336 | -0.03(-0.65%) |
Aug 15, 2014 | 3.855 | 3.939 | 3.714 | 3.902 | 18,877 | -0.08(-1.89%) |
Aug 14, 2014 | 3.939 | 3.977 | 3.817 | 3.977 | 10,587 | +0.03(+0.71%) |
Aug 13, 2014 | 3.930 | 3.986 | 3.845 | 3.948 | 20,541 | +0.10(+2.68%) |
Aug 12, 2014 | 3.977 | 3.977 | 3.817 | 3.845 | 9,613 | -0.14(-3.53%) |
Aug 11, 2014 | 3.930 | 3.986 | 3.699 | 3.986 | 8,344 | +0.06(+1.43%) |
Aug 08, 2014 | 3.883 | 3.892 | 3.812 | 3.930 | 18,582 | -0.06(-1.41%) |
Aug 07, 2014 | 3.883 | 3.986 | 3.883 | 3.986 | 801 | +0.03(+0.71%) |
Aug 06, 2014 | 4.042 | 4.098 | 3.714 | 3.958 | 13,178 | -0.08(-2.09%) |
Aug 05, 2014 | 3.789 | 4.108 | 3.751 | 4.042 | 14,005 | +0.32(+8.51%) |
Aug 04, 2014 | 3.827 | 3.827 | 3.667 | 3.725 | 8,795 | -0.10(-2.65%) |
Aug 01, 2014 | 3.836 | 3.836 | 3.677 | 3.827 | 16,206 | -0.01(-0.24%) |
Jul 31, 2014 | 3.798 | 3.836 | 3.798 | 3.836 | 10,675 | +0.00(+0.00%) |
Jul 30, 2014 | 3.827 | 3.836 | 3.827 | 3.836 | 346 | +0.03(+0.74%) |
Jul 29, 2014 | 3.751 | 3.817 | 3.751 | 3.808 | 6,130 | -0.01(-0.25%) |
Jul 28, 2014 | 3.714 | 3.817 | 3.742 | 3.817 | 10,764 | +0.08(+2.01%) |
Jul 25, 2014 | 3.696 | 3.780 | 3.696 | 3.742 | 3,416 | -0.05(-1.24%) |
Jul 24, 2014 | 3.686 | 3.817 | 3.686 | 3.789 | 11,066 | +0.18(+4.94%) |
Jul 23, 2014 | 3.648 | 3.798 | 3.564 | 3.611 | 42,389 | -0.01(-0.26%) |
Jul 22, 2014 | 3.620 | 3.723 | 3.536 | 3.620 | 6,514 | -0.01(-0.26%) |
Jul 21, 2014 | 3.686 | 3.817 | 3.573 | 3.630 | 37,683 | -0.12(-3.25%) |
Jul 18, 2014 | 3.723 | 3.751 | 3.639 | 3.751 | 8,885 | +0.14(+3.90%) |
Jul 17, 2014 | 3.592 | 3.751 | 3.592 | 3.611 | 16,806 | +0.03(+0.79%) |
Jul 16, 2014 | 3.676 | 3.676 | 3.545 | 3.583 | 18,679 | -0.12(-3.29%) |
Jul 15, 2014 | 3.630 | 3.751 | 3.568 | 3.705 | 40,259 | -0.05(-1.25%) |
Jul 14, 2014 | 3.658 | 3.751 | 3.640 | 3.751 | 22,194 | +0.09(+2.56%) |
Jul 11, 2014 | 3.686 | 3.742 | 3.611 | 3.658 | 88,664 | -0.07(-1.76%) |
Jul 10, 2014 | 3.676 | 3.751 | 3.676 | 3.723 | 2,556 | +0.10(+2.85%) |
Jul 09, 2014 | 3.714 | 3.873 | 3.620 | 3.620 | 12,604 | -0.09(-2.53%) |
Jul 08, 2014 | 3.620 | 3.714 | 3.611 | 3.714 | 10,170 | +0.01(+0.25%) |
Jul 07, 2014 | 3.705 | 3.705 | 3.686 | 3.705 | 2,022 | -0.01(-0.25%) |
Jul 03, 2014 | 3.714 | 3.714 | 3.714 | 3.714 | 3,411 | +0.00(+0.00%) |
Jul 02, 2014 | 3.714 | 3.723 | 3.695 | 3.714 | 1,513 | -0.01(-0.25%) |
Jul 01, 2014 | 3.723 | 3.723 | 3.723 | 3.723 | 4,057 | +0.11(+3.11%) |
Jun 30, 2014 | 3.723 | 3.723 | 3.592 | 3.611 | 1,341 | -0.08(-2.28%) |
Jun 27, 2014 | 3.695 | 3.695 | 3.686 | 3.695 | 2,516 | +0.02(+0.51%) |
Jun 26, 2014 | 3.686 | 3.723 | 3.583 | 3.676 | 3,758 | -0.01(-0.25%) |
Jun 25, 2014 | 3.714 | 3.714 | 3.630 | 3.686 | 4,449 | -0.01(-0.25%) |
Jun 24, 2014 | 3.723 | 3.751 | 3.508 | 3.695 | 10,118 | +0.01(+0.25%) |
Jun 23, 2014 | 3.705 | 3.751 | 3.508 | 3.686 | 23,688 | +0.03(+0.77%) |
Jun 20, 2014 | 3.695 | 3.695 | 3.639 | 3.658 | 8,822 | -0.04(-1.02%) |
Jun 19, 2014 | 3.733 | 3.770 | 3.686 | 3.695 | 5,767 | -0.01(-0.25%) |
Jun 18, 2014 | 3.658 | 3.751 | 3.573 | 3.705 | 13,999 | +0.10(+2.86%) |
Jun 17, 2014 | 3.658 | 3.658 | 3.564 | 3.601 | 6,890 | +0.08(+2.40%) |
Jun 16, 2014 | 3.592 | 3.658 | 3.470 | 3.517 | 4,853 | -0.08(-2.34%) |
Jun 13, 2014 | 3.658 | 3.658 | 3.470 | 3.601 | 7,356 | +0.09(+2.67%) |
Jun 12, 2014 | 3.498 | 3.639 | 3.494 | 3.508 | 7,952 | +0.04(+1.08%) |
Jun 11, 2014 | 3.404 | 3.498 | 3.404 | 3.470 | 5,376 | +0.00(+0.00%) |
Jun 10, 2014 | 3.433 | 3.470 | 3.339 | 3.470 | 10,544 | +0.05(+1.37%) |
Jun 06, 2014 | 3.386 | 3.423 | 3.386 | 3.423 | 4,927 | +0.02(+0.55%) |
Jun 05, 2014 | 3.404 | 3.404 | 3.329 | 3.404 | 27,045 | +0.00(+0.00%) |
Jun 04, 2014 | 3.423 | 3.433 | 3.292 | 3.404 | 26,489 | +0.00(+0.00%) |
Jun 03, 2014 | 3.402 | 3.423 | 3.292 | 3.404 | 12,194 | +0.10(+3.12%) |
Jun 02, 2014 | 3.423 | 3.423 | 3.292 | 3.301 | 6,983 | -0.08(-2.22%) |
May 30, 2014 | 3.386 | 3.423 | 3.283 | 3.376 | 8,660 | +0.08(+2.27%) |
May 29, 2014 | 3.339 | 3.386 | 3.254 | 3.301 | 7,663 | -0.08(-2.22%) |
May 28, 2014 | 3.320 | 3.386 | 3.254 | 3.376 | 11,550 | +0.00(+0.00%) |
May 27, 2014 | 3.348 | 3.376 | 3.255 | 3.376 | 3,478 | +0.01(+0.28%) |
May 23, 2014 | 3.376 | 3.367 | 3.367 | 3.367 | 1,492 | +0.08(+2.57%) |
May 22, 2014 | 3.283 | 3.404 | 3.088 | 3.283 | 12,185 | +0.02(+0.57%) |
May 21, 2014 | 3.283 | 3.348 | 3.125 | 3.264 | 6,944 | -0.02(-0.57%) |
May 20, 2014 | 3.217 | 3.461 | 3.217 | 3.283 | 7,695 | +0.02(+0.57%) |
May 19, 2014 | 3.264 | 3.283 | 3.243 | 3.264 | 4,768 | +0.10(+3.26%) |
May 16, 2014 | 3.348 | 3.442 | 3.142 | 3.161 | 6,645 | -0.18(-5.34%) |
May 15, 2014 | 3.311 | 3.339 | 3.188 | 3.339 | 2,425 | +0.09(+2.89%) |
May 14, 2014 | 3.114 | 3.359 | 3.067 | 3.245 | 4,108 | -0.04(-1.14%) |
May 13, 2014 | 3.264 | 3.329 | 3.264 | 3.283 | 5,362 | +0.00(+0.00%) |
May 12, 2014 | 3.283 | 3.358 | 3.048 | 3.283 | 11,342 | +0.00(+0.00%) |
May 09, 2014 | 3.283 | 3.438 | 3.283 | 3.283 | 5,103 | -0.08(-2.51%) |
May 08, 2014 | 3.189 | 3.414 | 3.029 | 3.367 | 5,986 | +0.10(+3.16%) |
May 07, 2014 | 3.245 | 3.273 | 3.095 | 3.264 | 8,602 | -0.02(-0.57%) |
May 06, 2014 | 3.276 | 3.283 | 3.208 | 3.283 | 3,707 | +0.02(+0.57%) |
May 02, 2014 | 3.264 | 3.264 | 3.264 | 3.264 | 0 | +0.03(+0.87%) |
May 01, 2014 | 3.292 | 3.313 | 3.236 | 3.236 | 5,355 | -0.05(-1.43%) |
Apr 30, 2014 | 3.292 | 3.348 | 3.283 | 3.283 | 4,919 | -0.05(-1.41%) |
Apr 29, 2014 | 3.273 | 3.348 | 3.245 | 3.329 | 19,217 | +0.05(+1.43%) |
Apr 28, 2014 | 3.264 | 3.283 | 3.217 | 3.283 | 4,593 | +0.03(+0.86%) |
Apr 25, 2014 | 3.254 | 3.358 | 3.236 | 3.254 | 16,923 | -0.03(-0.86%) |
Apr 24, 2014 | 3.292 | 3.348 | 3.264 | 3.283 | 10,042 | -0.04(-1.13%) |
Apr 23, 2014 | 3.245 | 3.386 | 3.245 | 3.320 | 18,757 | +0.00(+0.00%) |
Apr 22, 2014 | 3.404 | 3.451 | 3.261 | 3.320 | 27,494 | -0.04(-1.12%) |
Apr 21, 2014 | 3.329 | 3.395 | 3.265 | 3.358 | 30,969 | +0.10(+3.17%) |
Apr 17, 2014 | 3.320 | 3.254 | 3.254 | 3.254 | 10,875 | -0.06(-1.70%) |
Apr 16, 2014 | 3.329 | 3.329 | 3.273 | 3.311 | 6,627 | -0.01(-0.28%) |
Apr 15, 2014 | 3.285 | 3.320 | 3.285 | 3.320 | 5,197 | +0.01(+0.28%) |
Apr 14, 2014 | 3.292 | 3.311 | 3.245 | 3.311 | 1,066 | +0.01(+0.28%) |
Apr 11, 2014 | 3.311 | 3.311 | 3.254 | 3.301 | 17,183 | -0.06(-1.68%) |
Apr 10, 2014 | 3.358 | 3.358 | 3.358 | 3.358 | 1,407 | -0.01(-0.28%) |
Apr 09, 2014 | 3.358 | 3.433 | 3.301 | 3.367 | 38,115 | +0.00(+0.00%) |
Apr 08, 2014 | 3.386 | 3.433 | 3.358 | 3.367 | 19,997 | -0.08(-2.18%) |
Apr 07, 2014 | 3.442 | 3.442 | 3.423 | 3.442 | 3,150 | +0.02(+0.55%) |
Apr 04, 2014 | 3.433 | 3.433 | 3.395 | 3.423 | 6,834 | -0.04(-1.08%) |
Apr 03, 2014 | 3.461 | 3.470 | 3.386 | 3.461 | 12,032 | +0.01(+0.27%) |
Apr 02, 2014 | 3.376 | 3.517 | 3.376 | 3.451 | 10,581 | +0.05(+1.38%) |
Apr 01, 2014 | 3.397 | 3.489 | 3.397 | 3.404 | 12,867 | -0.01(-0.27%) |
Mar 31, 2014 | 3.433 | 3.508 | 3.404 | 3.414 | 25,261 | -0.02(-0.52%) |
Mar 28, 2014 | 3.433 | 3.470 | 3.414 | 3.432 | 32,492 | -0.04(-1.11%) |
Mar 27, 2014 | 3.508 | 3.517 | 3.470 | 3.470 | 10,375 | +0.00(+0.05%) |
Mar 26, 2014 | 3.451 | 3.517 | 3.451 | 3.468 | 14,348 | +0.00(+0.02%) |
Mar 25, 2014 | 3.498 | 3.498 | 3.423 | 3.467 | 3,286 | -0.01(-0.37%) |
Mar 24, 2014 | 3.461 | 3.498 | 3.461 | 3.480 | 6,394 | -0.01(-0.24%) |
Mar 21, 2014 | 3.414 | 3.498 | 3.302 | 3.489 | 5,078 | +0.08(+2.47%) |
Mar 20, 2014 | 3.312 | 3.424 | 3.312 | 3.405 | 3,460 | +0.13(+3.99%) |
Mar 19, 2014 | 3.358 | 3.386 | 3.274 | 3.274 | 13,480 | -0.07(-1.96%) |
Mar 18, 2014 | 3.265 | 3.358 | 3.265 | 3.340 | 1,968 | +0.02(+0.56%) |
Mar 17, 2014 | 3.302 | 3.498 | 3.284 | 3.321 | 10,803 | -0.02(-0.56%) |
Mar 14, 2014 | 3.442 | 3.489 | 3.321 | 3.340 | 10,858 | -0.11(-3.24%) |
Mar 13, 2014 | 3.545 | 3.545 | 3.330 | 3.452 | 25,960 | -0.11(-3.14%) |
Mar 12, 2014 | 3.610 | 3.660 | 3.526 | 3.563 | 10,100 | -0.05(-1.29%) |
Mar 11, 2014 | 3.591 | 3.633 | 3.573 | 3.610 | 4,266 | +0.02(+0.52%) |
Mar 10, 2014 | 3.694 | 3.694 | 3.591 | 3.591 | 11,627 | -0.07(-1.79%) |
Mar 07, 2014 | 3.591 | 3.685 | 3.591 | 3.657 | 16,262 | +0.07(+1.82%) |
Mar 06, 2014 | 3.602 | 3.629 | 3.563 | 3.591 | 6,657 | -0.02(-0.52%) |
Mar 05, 2014 | 3.563 | 3.666 | 3.517 | 3.610 | 9,564 | +0.09(+2.65%) |
Mar 04, 2014 | 3.647 | 3.657 | 3.517 | 3.517 | 23,390 | -0.13(-3.58%) |
Mar 03, 2014 | 3.685 | 3.685 | 3.647 | 3.647 | 3,903 | -0.03(-0.76%) |
Feb 28, 2014 | 3.657 | 3.712 | 3.610 | 3.675 | 11,046 | +0.00(+0.00%) |
Feb 27, 2014 | 3.685 | 3.713 | 3.647 | 3.675 | 15,435 | -0.01(-0.25%) |
Feb 26, 2014 | 3.657 | 3.694 | 3.647 | 3.685 | 13,405 | +0.02(+0.51%) |
Feb 25, 2014 | 3.666 | 3.694 | 3.657 | 3.666 | 4,722 | +0.00(+0.00%) |
Feb 24, 2014 | 3.666 | 3.699 | 3.657 | 3.666 | 4,025 | -0.02(-0.51%) |
Feb 21, 2014 | 3.672 | 3.703 | 3.672 | 3.685 | 3,816 | +0.01(+0.25%) |
Feb 20, 2014 | 3.666 | 3.700 | 3.666 | 3.675 | 9,817 | +0.00(+0.00%) |
Feb 19, 2014 | 3.675 | 3.703 | 3.666 | 3.675 | 12,011 | -0.01(-0.25%) |
Feb 18, 2014 | 3.675 | 3.703 | 3.666 | 3.685 | 28,073 | +0.01(+0.25%) |
Feb 14, 2014 | 3.685 | 3.675 | 3.675 | 3.675 | 7,503 | -0.02(-0.51%) |
Feb 13, 2014 | 3.666 | 3.703 | 3.666 | 3.694 | 4,577 | +0.03(+0.76%) |
Feb 12, 2014 | 3.694 | 3.694 | 3.666 | 3.666 | 4,502 | -0.01(-0.25%) |
Feb 11, 2014 | 3.666 | 3.685 | 3.666 | 3.675 | 2,599 | -0.01(-0.25%) |
Feb 10, 2014 | 3.713 | 3.713 | 3.685 | 3.685 | 334 | +0.02(+0.51%) |
Feb 07, 2014 | 3.675 | 3.708 | 3.657 | 3.666 | 5,922 | -0.03(-0.76%) |
Feb 06, 2014 | 3.675 | 3.699 | 3.675 | 3.694 | 6,324 | -0.01(-0.25%) |
Feb 05, 2014 | 3.675 | 3.717 | 3.675 | 3.703 | 5,905 | +0.02(+0.56%) |
Feb 04, 2014 | 3.685 | 3.713 | 3.675 | 3.683 | 5,817 | +0.02(+0.46%) |
Feb 03, 2014 | 3.703 | 3.703 | 3.657 | 3.666 | 13,216 | -0.04(-1.01%) |
Jan 31, 2014 | 3.731 | 3.731 | 3.648 | 3.703 | 11,826 | -0.03(-0.75%) |
Jan 30, 2014 | 3.722 | 3.731 | 3.666 | 3.731 | 2,167 | +0.03(+0.75%) |
Jan 29, 2014 | 3.722 | 3.731 | 3.638 | 3.703 | 8,254 | -0.03(-0.75%) |
Jan 28, 2014 | 3.703 | 3.736 | 3.703 | 3.731 | 3,163 | +0.01(+0.25%) |
Jan 27, 2014 | 3.722 | 3.759 | 3.722 | 3.722 | 8,424 | -0.01(-0.25%) |
Jan 24, 2014 | 3.722 | 3.750 | 3.722 | 3.731 | 2,911 | +0.00(+0.00%) |
Jan 23, 2014 | 3.731 | 3.769 | 3.647 | 3.731 | 21,585 | +0.00(+0.00%) |
Jan 22, 2014 | 3.741 | 3.797 | 3.731 | 3.731 | 23,190 | -0.02(-0.62%) |
Jan 21, 2014 | 3.750 | 3.778 | 3.675 | 3.755 | 13,187 | +0.00(+0.12%) |
Jan 17, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 5,681 | -0.02(-0.50%) |
Jan 16, 2014 | 3.666 | 3.769 | 3.582 | 3.769 | 18,984 | +0.02(+0.50%) |
Jan 15, 2014 | 3.722 | 3.778 | 3.619 | 3.750 | 24,921 | -0.03(-0.74%) |
Jan 14, 2014 | 3.750 | 3.787 | 3.750 | 3.778 | 8,459 | +0.00(+0.00%) |
Jan 13, 2014 | 3.722 | 3.778 | 3.722 | 3.778 | 6,547 | +0.03(+0.75%) |
Jan 10, 2014 | 3.769 | 3.787 | 3.723 | 3.750 | 15,433 | -0.01(-0.25%) |
Jan 09, 2014 | 3.750 | 3.787 | 3.722 | 3.759 | 8,946 | +0.02(+0.50%) |
Jan 08, 2014 | 3.778 | 3.787 | 3.657 | 3.741 | 21,455 | -0.03(-0.74%) |
Jan 07, 2014 | 3.741 | 3.769 | 3.650 | 3.769 | 12,867 | +0.01(+0.37%) |
Jan 06, 2014 | 3.778 | 3.778 | 3.750 | 3.755 | 12,327 | -0.04(-1.11%) |
Jan 03, 2014 | 3.759 | 3.832 | 3.759 | 3.797 | 13,392 | +0.08(+2.24%) |
Jan 02, 2014 | 3.815 | 3.853 | 3.713 | 3.713 | 21,638 | -0.10(-2.67%) |
Dec 31, 2013 | 3.769 | 3.815 | 3.815 | 3.815 | 32,910 | +0.18(+4.87%) |
Dec 30, 2013 | 3.778 | 3.778 | 3.582 | 3.638 | 15,700 | -0.14(-3.70%) |
Dec 27, 2013 | 3.750 | 3.778 | 3.722 | 3.778 | 5,410 | +0.04(+1.00%) |
Dec 26, 2013 | 3.722 | 3.769 | 3.452 | 3.741 | 6,763 | +0.06(+1.52%) |
Dec 24, 2013 | 3.638 | 3.703 | 3.582 | 3.685 | 14,570 | +0.03(+0.77%) |
Dec 23, 2013 | 3.694 | 3.703 | 3.396 | 3.657 | 31,886 | +0.07(+2.08%) |
Dec 20, 2013 | 3.769 | 3.806 | 3.582 | 3.582 | 70,649 | -0.16(-4.24%) |
Dec 19, 2013 | 3.713 | 3.778 | 3.713 | 3.741 | 26,953 | +0.01(+0.25%) |
Dec 18, 2013 | 3.737 | 3.778 | 3.731 | 3.731 | 10,624 | +0.02(+0.50%) |
Dec 17, 2013 | 3.750 | 3.769 | 3.685 | 3.713 | 7,032 | -0.06(-1.49%) |
Dec 16, 2013 | 3.769 | 3.778 | 3.741 | 3.769 | 24,602 | +0.00(+0.00%) |
Dec 13, 2013 | 3.750 | 3.769 | 3.731 | 3.769 | 7,263 | +0.00(+0.00%) |
Dec 12, 2013 | 3.750 | 3.769 | 3.731 | 3.769 | 22,784 | +0.00(+0.00%) |
Dec 11, 2013 | 3.731 | 3.769 | 3.731 | 3.769 | 8,590 | +0.00(+0.00%) |
Dec 10, 2013 | 3.769 | 3.769 | 3.741 | 3.769 | 6,852 | +0.01(+0.25%) |
Dec 09, 2013 | 3.731 | 3.759 | 3.731 | 3.759 | 4,702 | +0.01(+0.25%) |
Dec 06, 2013 | 3.731 | 3.769 | 3.731 | 3.750 | 0 | +0.02(+0.50%) |
Dec 05, 2013 | 3.769 | 3.769 | 3.731 | 3.731 | 0 | -0.04(-0.99%) |
Dec 04, 2013 | 3.750 | 3.769 | 3.750 | 3.769 | 0 | +0.01(+0.25%) |
Dec 03, 2013 | 3.759 | 3.769 | 3.759 | 3.759 | 0 | +0.02(+0.50%) |
Dec 02, 2013 | 3.731 | 3.764 | 3.731 | 3.741 | 0 | +0.01(+0.25%) |
Nov 29, 2013 | 3.731 | 3.731 | 3.731 | 3.731 | 0 | -0.02(-0.62%) |
Nov 27, 2013 | 3.742 | 3.755 | 3.741 | 3.755 | 0 | +0.00(+0.12%) |
Nov 26, 2013 | 3.741 | 3.778 | 3.741 | 3.750 | 0 | +0.02(+0.50%) |
Nov 25, 2013 | 3.769 | 3.797 | 3.731 | 3.731 | 0 | -0.04(-0.99%) |
Nov 22, 2013 | 3.759 | 3.778 | 3.759 | 3.769 | 0 | -0.01(-0.25%) |
Nov 21, 2013 | 3.778 | 3.797 | 3.778 | 3.778 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 3.778 | 3.778 | 3.769 | 3.778 | 0 | +0.03(+0.75%) |
Nov 19, 2013 | 3.759 | 3.769 | 3.750 | 3.750 | 0 | -0.01(-0.25%) |
Nov 18, 2013 | 3.759 | 3.797 | 3.742 | 3.759 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3.750 | 3.759 | 3.750 | 3.759 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 3.769 | 3.797 | 3.741 | 3.759 | 0 | -0.01(-0.25%) |
Nov 13, 2013 | 3.769 | 3.778 | 3.759 | 3.769 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 3.759 | 3.787 | 3.731 | 3.769 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.769 | 3.769 | 3.759 | 3.769 | 0 | +0.02(+0.49%) |
Nov 08, 2013 | 3.517 | 3.769 | 3.517 | 3.750 | 0 | -0.00(-0.02%) |
Nov 07, 2013 | 3.676 | 3.764 | 3.676 | 3.751 | 0 | -0.02(-0.47%) |
Nov 06, 2013 | 3.769 | 3.778 | 3.703 | 3.769 | 0 | -0.01(-0.25%) |
Nov 05, 2013 | 3.778 | 3.787 | 3.778 | 3.778 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3.768 | 3.778 | 3.741 | 3.778 | 0 | -0.00(-0.00%) |
Oct 31, 2013 | 3.759 | 3.778 | 3.778 | 3.778 | 2,679 | +0.00(+0.00%) |
Oct 30, 2013 | 3.778 | 3.787 | 3.731 | 3.778 | 0 | -0.01(-0.25%) |
Oct 29, 2013 | 3.778 | 3.797 | 3.759 | 3.787 | 0 | +0.02(+0.50%) |
Oct 28, 2013 | 3.759 | 3.769 | 3.759 | 3.769 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3.731 | 3.769 | 3.727 | 3.769 | 0 | -0.01(-0.25%) |
Oct 24, 2013 | 3.778 | 3.778 | 3.703 | 3.778 | 0 | -0.01(-0.25%) |
Oct 23, 2013 | 3.769 | 3.787 | 3.769 | 3.787 | 0 | +0.01(+0.37%) |
Oct 22, 2013 | 3.778 | 3.778 | 3.769 | 3.773 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 3.722 | 3.778 | 3.722 | 3.773 | 0 | +0.00(+0.12%) |
Oct 18, 2013 | 3.769 | 3.796 | 3.769 | 3.769 | 5,089 | -0.00(-0.00%) |
Oct 17, 2013 | 3.778 | 3.797 | 3.759 | 3.769 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 3.759 | 3.769 | 3.703 | 3.769 | 0 | +0.01(+0.25%) |
Oct 15, 2013 | 3.780 | 3.780 | 3.722 | 3.759 | 0 | -0.03(-0.74%) |
Oct 14, 2013 | 3.731 | 3.787 | 3.731 | 3.787 | 0 | +0.03(+0.74%) |
Oct 11, 2013 | 3.638 | 3.769 | 3.638 | 3.759 | 0 | -0.00(-0.12%) |
Oct 10, 2013 | 3.731 | 3.787 | 3.694 | 3.764 | 0 | -0.00(-0.12%) |
Oct 09, 2013 | 3.769 | 3.769 | 3.741 | 3.769 | 0 | -0.02(-0.61%) |
Oct 08, 2013 | 3.713 | 3.797 | 3.647 | 3.792 | 0 | +0.09(+2.39%) |
Oct 07, 2013 | 3.694 | 3.769 | 3.694 | 3.703 | 0 | -0.06(-1.49%) |
Oct 04, 2013 | 3.731 | 3.778 | 3.731 | 3.759 | 0 | +0.03(+0.75%) |
Oct 03, 2013 | 3.731 | 3.731 | 3.638 | 3.731 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.731 | 3.731 | 3.694 | 3.731 | 0 | +0.00(+0.10%) |
Oct 01, 2013 | 3.761 | 3.769 | 3.694 | 3.728 | 0 | -0.05(-1.33%) |
Sep 30, 2013 | 3.759 | 3.778 | 3.638 | 3.778 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 3.769 | 3.778 | 3.759 | 3.778 | 0 | +0.02(+0.49%) |
Sep 26, 2013 | 3.778 | 3.778 | 3.752 | 3.759 | 0 | +0.02(+0.50%) |
Sep 25, 2013 | 3.762 | 3.764 | 3.741 | 3.741 | 0 | -0.02(-0.62%) |
Sep 24, 2013 | 3.722 | 3.778 | 3.657 | 3.764 | 0 | +0.00(+0.12%) |
Sep 23, 2013 | 3.731 | 3.769 | 3.638 | 3.759 | 0 | -0.01(-0.25%) |
Sep 20, 2013 | 3.647 | 3.769 | 3.647 | 3.769 | 0 | +0.03(+0.75%) |
Sep 19, 2013 | 3.759 | 3.759 | 3.688 | 3.741 | 0 | -0.02(-0.50%) |
Sep 18, 2013 | 3.741 | 3.759 | 3.573 | 3.759 | 0 | +0.02(+0.50%) |
Sep 17, 2013 | 3.666 | 3.750 | 3.666 | 3.741 | 0 | +0.07(+1.78%) |
Sep 16, 2013 | 3.666 | 3.703 | 3.563 | 3.675 | 0 | +0.01(+0.36%) |
Sep 13, 2013 | 3.638 | 3.694 | 3.610 | 3.662 | 0 | -0.01(-0.29%) |
Sep 12, 2013 | 3.601 | 3.673 | 3.535 | 3.673 | 0 | +0.04(+1.22%) |
Sep 11, 2013 | 3.601 | 3.694 | 3.601 | 3.629 | 0 | -0.01(-0.32%) |
Sep 10, 2013 | 3.675 | 3.685 | 3.629 | 3.640 | 0 | -0.04(-0.95%) |
Sep 09, 2013 | 3.573 | 3.675 | 3.498 | 3.675 | 0 | +0.11(+3.14%) |
Sep 06, 2013 | 3.675 | 3.675 | 3.545 | 3.563 | 0 | -0.07(-1.80%) |
Sep 05, 2013 | 3.675 | 3.675 | 3.554 | 3.629 | 0 | -0.04(-1.02%) |
Sep 04, 2013 | 3.638 | 3.675 | 3.535 | 3.666 | 0 | -0.01(-0.25%) |