Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.400 | 5.400 | 5.140 | 5.230 | 229,001 | -0.12(-2.24%) |
Mar 28, 2014 | 5.300 | 5.440 | 5.290 | 5.350 | 173,809 | +0.06(+1.13%) |
Mar 27, 2014 | 5.680 | 5.700 | 5.200 | 5.290 | 297,300 | -0.45(-7.84%) |
Mar 26, 2014 | 5.450 | 5.900 | 5.260 | 5.740 | 1,632,785 | +0.86(+17.62%) |
Mar 25, 2014 | 5.020 | 5.020 | 4.880 | 4.880 | 50,251 | -0.10(-2.01%) |
Mar 24, 2014 | 4.960 | 5.040 | 4.960 | 4.980 | 34,509 | +0.01(+0.20%) |
Mar 21, 2014 | 5.020 | 5.020 | 4.970 | 4.970 | 76,460 | -0.02(-0.40%) |
Mar 20, 2014 | 4.970 | 5.030 | 4.960 | 4.990 | 35,559 | +0.03(+0.60%) |
Mar 19, 2014 | 5.000 | 5.000 | 4.950 | 4.960 | 6,903 | -0.01(-0.20%) |
Mar 18, 2014 | 4.900 | 5.070 | 4.889 | 4.970 | 68,357 | +0.07(+1.43%) |
Mar 17, 2014 | 4.890 | 4.950 | 4.840 | 4.900 | 28,833 | +0.01(+0.20%) |
Mar 14, 2014 | 4.950 | 4.970 | 4.890 | 4.890 | 21,305 | +0.01(+0.20%) |
Mar 13, 2014 | 4.860 | 5.000 | 4.860 | 4.880 | 38,936 | -0.03(-0.61%) |
Mar 12, 2014 | 4.850 | 4.970 | 4.832 | 4.910 | 34,309 | +0.01(+0.20%) |
Mar 11, 2014 | 4.970 | 4.970 | 4.840 | 4.900 | 58,902 | -0.05(-1.01%) |
Mar 10, 2014 | 5.000 | 5.050 | 4.880 | 4.950 | 85,796 | -0.05(-1.00%) |
Mar 07, 2014 | 5.010 | 5.090 | 5.000 | 5.000 | 35,093 | +0.00(+0.00%) |
Mar 06, 2014 | 5.060 | 5.090 | 5.000 | 5.000 | 51,648 | -0.09(-1.77%) |
Mar 05, 2014 | 5.050 | 5.090 | 5.010 | 5.090 | 97,915 | +0.04(+0.79%) |
Mar 04, 2014 | 5.010 | 5.150 | 5.010 | 5.050 | 97,311 | +0.02(+0.40%) |
Mar 03, 2014 | 5.020 | 5.050 | 4.970 | 5.030 | 72,856 | -0.03(-0.59%) |
Feb 28, 2014 | 5.010 | 5.140 | 5.010 | 5.060 | 139,521 | +0.06(+1.20%) |
Feb 27, 2014 | 4.890 | 5.030 | 4.870 | 5.000 | 54,327 | +0.10(+2.04%) |
Feb 26, 2014 | 4.740 | 4.940 | 4.740 | 4.900 | 115,871 | +0.18(+3.81%) |
Feb 25, 2014 | 4.720 | 4.740 | 4.710 | 4.720 | 22,872 | +0.00(+0.00%) |
Feb 24, 2014 | 4.760 | 4.760 | 4.700 | 4.720 | 30,549 | +0.02(+0.43%) |
Feb 21, 2014 | 4.700 | 4.770 | 4.700 | 4.700 | 29,227 | -0.04(-0.84%) |
Feb 20, 2014 | 4.790 | 4.790 | 4.600 | 4.740 | 66,251 | -0.03(-0.63%) |
Feb 19, 2014 | 4.720 | 4.840 | 4.720 | 4.770 | 39,310 | +0.01(+0.27%) |
Feb 18, 2014 | 4.780 | 4.820 | 4.730 | 4.757 | 89,272 | -0.02(-0.48%) |
Feb 14, 2014 | 4.780 | 4.780 | 4.780 | 4.780 | 24,700 | +0.00(+0.00%) |
Feb 13, 2014 | 4.810 | 4.860 | 4.780 | 4.780 | 43,896 | +0.00(+0.00%) |
Feb 12, 2014 | 4.800 | 4.870 | 4.730 | 4.780 | 48,330 | +0.01(+0.21%) |
Feb 11, 2014 | 4.750 | 4.850 | 4.730 | 4.770 | 24,551 | +0.05(+1.06%) |
Feb 10, 2014 | 4.600 | 4.830 | 4.550 | 4.720 | 55,837 | +0.13(+2.83%) |
Feb 07, 2014 | 4.720 | 4.720 | 4.550 | 4.590 | 62,383 | -0.09(-1.92%) |
Feb 06, 2014 | 4.560 | 4.730 | 4.560 | 4.680 | 72,526 | +0.06(+1.30%) |
Feb 05, 2014 | 4.590 | 4.620 | 4.560 | 4.620 | 24,710 | +0.02(+0.43%) |
Feb 04, 2014 | 4.610 | 4.670 | 4.571 | 4.600 | 38,252 | +0.02(+0.44%) |
Feb 03, 2014 | 4.650 | 4.730 | 4.560 | 4.580 | 96,167 | -0.11(-2.35%) |
Jan 31, 2014 | 4.680 | 4.700 | 4.570 | 4.690 | 53,059 | +0.04(+0.86%) |
Jan 30, 2014 | 4.700 | 4.740 | 4.650 | 4.650 | 89,377 | -0.05(-1.06%) |
Jan 29, 2014 | 4.690 | 4.720 | 4.640 | 4.700 | 47,540 | -0.04(-0.84%) |
Jan 28, 2014 | 4.750 | 4.856 | 4.630 | 4.740 | 105,464 | -0.05(-1.04%) |
Jan 27, 2014 | 4.730 | 4.820 | 4.600 | 4.790 | 118,056 | +0.03(+0.63%) |
Jan 24, 2014 | 5.010 | 5.010 | 4.700 | 4.760 | 174,320 | -0.25(-4.99%) |
Jan 23, 2014 | 5.200 | 5.210 | 5.000 | 5.010 | 154,499 | -0.16(-3.09%) |
Jan 22, 2014 | 5.110 | 5.170 | 5.080 | 5.170 | 135,798 | +0.10(+1.97%) |
Jan 21, 2014 | 5.090 | 5.120 | 5.030 | 5.070 | 126,019 | +0.06(+1.20%) |
Jan 17, 2014 | 5.110 | 5.010 | 5.010 | 5.010 | 92,900 | -0.07(-1.38%) |
Jan 16, 2014 | 5.110 | 5.155 | 5.025 | 5.080 | 121,744 | -0.03(-0.59%) |
Jan 15, 2014 | 5.060 | 5.160 | 5.060 | 5.110 | 84,455 | +0.05(+0.99%) |
Jan 14, 2014 | 5.060 | 5.140 | 5.000 | 5.060 | 60,500 | +0.02(+0.40%) |
Jan 13, 2014 | 5.060 | 5.100 | 4.900 | 5.040 | 193,059 | +0.05(+1.00%) |
Jan 10, 2014 | 5.030 | 5.120 | 4.960 | 4.990 | 108,978 | -0.01(-0.20%) |
Jan 09, 2014 | 5.030 | 5.050 | 4.942 | 5.000 | 49,004 | +0.00(+0.00%) |
Jan 08, 2014 | 5.060 | 5.100 | 4.960 | 5.000 | 68,567 | -0.03(-0.60%) |
Jan 07, 2014 | 5.050 | 5.058 | 4.940 | 5.030 | 117,607 | +0.01(+0.20%) |
Jan 06, 2014 | 5.070 | 5.110 | 4.940 | 5.020 | 137,098 | +0.01(+0.20%) |
Jan 03, 2014 | 5.100 | 5.105 | 4.990 | 5.010 | 166,151 | -0.15(-2.91%) |
Jan 02, 2014 | 5.290 | 5.290 | 5.060 | 5.160 | 99,499 | -0.10(-1.90%) |
Dec 31, 2013 | 5.390 | 5.260 | 5.260 | 5.260 | 138,300 | -0.16(-2.95%) |
Dec 30, 2013 | 5.410 | 5.420 | 5.320 | 5.420 | 172,977 | +0.01(+0.18%) |
Dec 27, 2013 | 5.540 | 5.590 | 5.320 | 5.410 | 118,203 | -0.10(-1.81%) |
Dec 26, 2013 | 5.310 | 5.540 | 5.300 | 5.510 | 120,048 | +0.14(+2.61%) |
Dec 24, 2013 | 5.390 | 5.400 | 5.210 | 5.370 | 58,105 | +0.03(+0.56%) |
Dec 23, 2013 | 5.300 | 5.440 | 5.250 | 5.340 | 150,160 | +0.08(+1.52%) |
Dec 20, 2013 | 5.110 | 5.300 | 5.070 | 5.260 | 339,096 | +0.16(+3.14%) |
Dec 19, 2013 | 4.950 | 5.170 | 4.871 | 5.100 | 141,214 | +0.20(+4.08%) |
Dec 18, 2013 | 5.000 | 5.000 | 4.840 | 4.900 | 117,690 | -0.08(-1.61%) |
Dec 17, 2013 | 4.890 | 4.980 | 4.830 | 4.980 | 173,507 | +0.12(+2.47%) |
Dec 16, 2013 | 4.900 | 4.990 | 4.800 | 4.860 | 204,181 | -0.01(-0.21%) |
Dec 13, 2013 | 4.800 | 4.900 | 4.800 | 4.870 | 217,147 | +0.07(+1.46%) |
Dec 12, 2013 | 4.700 | 4.860 | 4.680 | 4.800 | 71,563 | +0.10(+2.13%) |
Dec 11, 2013 | 4.670 | 4.790 | 4.630 | 4.700 | 37,608 | +0.00(+0.00%) |
Dec 10, 2013 | 4.610 | 4.740 | 4.610 | 4.700 | 22,996 | +0.06(+1.29%) |
Dec 09, 2013 | 4.720 | 4.750 | 4.630 | 4.640 | 31,614 | -0.04(-0.85%) |
Dec 06, 2013 | 4.530 | 4.690 | 4.530 | 4.680 | 0 | +0.17(+3.77%) |
Dec 05, 2013 | 4.640 | 4.640 | 4.510 | 4.510 | 0 | -0.04(-0.88%) |
Dec 04, 2013 | 4.600 | 4.750 | 4.530 | 4.550 | 0 | -0.08(-1.73%) |
Dec 03, 2013 | 4.610 | 4.630 | 4.600 | 4.630 | 0 | +0.02(+0.43%) |
Dec 02, 2013 | 4.660 | 4.750 | 4.610 | 4.610 | 0 | +0.01(+0.22%) |
Nov 29, 2013 | 4.630 | 4.800 | 4.550 | 4.600 | 0 | +0.01(+0.22%) |
Nov 27, 2013 | 4.580 | 4.610 | 4.550 | 4.590 | 0 | -0.03(-0.65%) |
Nov 26, 2013 | 4.730 | 4.730 | 4.610 | 4.620 | 0 | -0.08(-1.70%) |
Nov 25, 2013 | 4.770 | 4.790 | 4.650 | 4.700 | 0 | -0.07(-1.47%) |
Nov 22, 2013 | 4.800 | 4.800 | 4.760 | 4.770 | 0 | -0.03(-0.63%) |
Nov 21, 2013 | 4.780 | 4.800 | 4.780 | 4.800 | 0 | -0.01(-0.21%) |
Nov 20, 2013 | 4.760 | 4.920 | 4.750 | 4.810 | 0 | +0.05(+1.05%) |
Nov 19, 2013 | 4.830 | 4.865 | 4.700 | 4.760 | 0 | -0.11(-2.26%) |
Nov 18, 2013 | 4.880 | 4.890 | 4.820 | 4.870 | 0 | +0.02(+0.41%) |
Nov 15, 2013 | 4.890 | 4.900 | 4.810 | 4.850 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 4.920 | 4.920 | 4.800 | 4.850 | 0 | -0.03(-0.61%) |
Nov 12, 2013 | 4.800 | 4.980 | 4.750 | 4.880 | 0 | +0.13(+2.85%) |
Nov 11, 2013 | 4.880 | 5.470 | 4.660 | 4.745 | 0 | +0.11(+2.26%) |
Nov 08, 2013 | 4.651 | 4.700 | 4.620 | 4.640 | 0 | -0.02(-0.43%) |
Nov 07, 2013 | 4.800 | 4.800 | 4.650 | 4.660 | 0 | -0.12(-2.51%) |
Nov 06, 2013 | 4.850 | 4.860 | 4.710 | 4.780 | 0 | -0.02(-0.42%) |
Nov 05, 2013 | 4.810 | 4.910 | 4.700 | 4.800 | 0 | -0.01(-0.21%) |
Nov 04, 2013 | 4.860 | 4.909 | 4.750 | 4.810 | 0 | -0.02(-0.41%) |
Nov 01, 2013 | 4.822 | 4.920 | 4.750 | 4.830 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 4.750 | 4.910 | 4.700 | 4.830 | 0 | +0.06(+1.26%) |
Oct 30, 2013 | 4.790 | 4.930 | 4.750 | 4.770 | 0 | -0.04(-0.83%) |
Oct 29, 2013 | 4.810 | 4.850 | 4.790 | 4.810 | 0 | +0.02(+0.42%) |
Oct 28, 2013 | 4.910 | 4.910 | 4.760 | 4.790 | 0 | -0.10(-2.04%) |
Oct 25, 2013 | 5.030 | 5.060 | 4.810 | 4.890 | 0 | -0.17(-3.36%) |
Oct 24, 2013 | 5.340 | 5.400 | 5.000 | 5.060 | 0 | -0.24(-4.53%) |
Oct 23, 2013 | 5.500 | 5.500 | 5.250 | 5.300 | 0 | -0.24(-4.33%) |
Oct 22, 2013 | 5.560 | 5.600 | 5.500 | 5.540 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 5.100 | 5.550 | 5.100 | 5.540 | 0 | +0.51(+10.14%) |
Oct 18, 2013 | 4.950 | 5.200 | 4.780 | 5.030 | 206,868 | +0.11(+2.24%) |
Oct 17, 2013 | 4.890 | 4.970 | 4.821 | 4.920 | 0 | +0.10(+2.07%) |
Oct 16, 2013 | 4.760 | 4.970 | 4.750 | 4.820 | 0 | +0.06(+1.26%) |
Oct 15, 2013 | 4.790 | 4.810 | 4.720 | 4.760 | 0 | +0.01(+0.21%) |
Oct 14, 2013 | 4.730 | 4.850 | 4.700 | 4.750 | 0 | +0.06(+1.28%) |
Oct 11, 2013 | 4.600 | 4.818 | 4.600 | 4.690 | 0 | +0.05(+1.08%) |
Oct 10, 2013 | 4.680 | 4.700 | 4.630 | 4.640 | 0 | -0.01(-0.22%) |
Oct 09, 2013 | 4.700 | 4.840 | 4.630 | 4.650 | 0 | -0.02(-0.43%) |
Oct 08, 2013 | 4.850 | 4.850 | 4.630 | 4.670 | 0 | -0.15(-3.11%) |
Oct 07, 2013 | 4.820 | 4.910 | 4.815 | 4.820 | 0 | +0.01(+0.21%) |
Oct 04, 2013 | 4.800 | 4.820 | 4.750 | 4.810 | 0 | +0.03(+0.63%) |
Oct 03, 2013 | 4.880 | 4.888 | 4.700 | 4.780 | 0 | -0.10(-2.05%) |
Oct 02, 2013 | 4.830 | 4.900 | 4.750 | 4.880 | 0 | +0.08(+1.67%) |
Oct 01, 2013 | 4.638 | 4.851 | 4.638 | 4.800 | 0 | +0.33(+7.38%) |
Sep 27, 2013 | 4.350 | 4.470 | 4.310 | 4.470 | 0 | +0.13(+3.00%) |
Sep 26, 2013 | 4.320 | 4.350 | 4.290 | 4.340 | 0 | +0.05(+1.17%) |
Sep 25, 2013 | 4.260 | 4.300 | 4.260 | 4.290 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 4.255 | 4.300 | 4.255 | 4.290 | 0 | +0.04(+0.94%) |
Sep 23, 2013 | 4.300 | 4.300 | 4.250 | 4.250 | 0 | -0.03(-0.70%) |
Sep 20, 2013 | 4.250 | 4.290 | 4.230 | 4.280 | 0 | -0.01(-0.23%) |
Sep 19, 2013 | 4.264 | 4.290 | 4.260 | 4.290 | 0 | +0.01(+0.23%) |
Sep 18, 2013 | 4.260 | 4.300 | 4.250 | 4.280 | 0 | +0.03(+0.73%) |
Sep 17, 2013 | 4.240 | 4.250 | 4.230 | 4.249 | 0 | -0.00(-0.02%) |
Sep 16, 2013 | 4.180 | 4.260 | 4.180 | 4.250 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.260 | 4.260 | 4.170 | 4.220 | 0 | -0.04(-0.94%) |
Sep 12, 2013 | 4.320 | 4.340 | 4.260 | 4.260 | 0 | -0.04(-0.93%) |
Sep 11, 2013 | 4.260 | 4.300 | 4.200 | 4.300 | 0 | +0.02(+0.47%) |
Sep 10, 2013 | 4.257 | 4.300 | 4.228 | 4.280 | 0 | -0.01(-0.23%) |
Sep 09, 2013 | 4.270 | 4.300 | 4.213 | 4.290 | 0 | -0.01(-0.23%) |
Sep 06, 2013 | 4.300 | 4.300 | 4.240 | 4.300 | 0 | +0.01(+0.23%) |
Sep 05, 2013 | 4.300 | 4.300 | 4.250 | 4.290 | 0 | +0.03(+0.70%) |
Sep 04, 2013 | 4.230 | 4.270 | 4.218 | 4.260 | 0 | +0.06(+1.43%) |
Sep 03, 2013 | 4.210 | 4.290 | 4.170 | 4.200 | 0 | -0.03(-0.71%) |
Aug 30, 2013 | 4.260 | 4.300 | 4.190 | 4.230 | 0 | -0.07(-1.63%) |
Aug 29, 2013 | 4.250 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 28, 2013 | 4.300 | 4.300 | 4.210 | 4.270 | 0 | -0.03(-0.70%) |
Aug 27, 2013 | 4.190 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 26, 2013 | 4.220 | 4.300 | 4.200 | 4.270 | 0 | +0.02(+0.47%) |
Aug 23, 2013 | 4.210 | 4.290 | 4.200 | 4.250 | 0 | +0.02(+0.47%) |
Aug 22, 2013 | 4.340 | 4.340 | 4.190 | 4.230 | 0 | -0.13(-2.98%) |
Aug 21, 2013 | 4.220 | 4.400 | 4.200 | 4.360 | 0 | +0.17(+4.06%) |
Aug 20, 2013 | 4.160 | 4.240 | 4.160 | 4.190 | 0 | +0.03(+0.72%) |
Aug 19, 2013 | 4.270 | 4.270 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Aug 16, 2013 | 4.240 | 4.240 | 4.200 | 4.240 | 0 | +0.02(+0.47%) |
Aug 15, 2013 | 4.230 | 4.250 | 4.185 | 4.220 | 31,176 | -0.01(-0.24%) |
Aug 14, 2013 | 4.290 | 4.290 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Aug 13, 2013 | 4.300 | 4.300 | 4.180 | 4.280 | 73,229 | -0.01(-0.23%) |
Aug 12, 2013 | 4.330 | 4.350 | 4.250 | 4.290 | 53,955 | +0.06(+1.42%) |
Aug 09, 2013 | 4.146 | 4.280 | 4.140 | 4.230 | 32,431 | +0.11(+2.67%) |
Aug 08, 2013 | 4.268 | 4.268 | 4.050 | 4.120 | 35,453 | -0.10(-2.37%) |
Aug 07, 2013 | 4.150 | 4.240 | 4.120 | 4.220 | 25,379 | +0.03(+0.72%) |
Aug 06, 2013 | 4.320 | 4.330 | 4.160 | 4.190 | 10,415 | -0.11(-2.54%) |
Aug 05, 2013 | 4.220 | 4.300 | 4.170 | 4.299 | 24,381 | +0.12(+2.85%) |
Aug 02, 2013 | 4.250 | 4.250 | 4.170 | 4.180 | 8,525 | -0.07(-1.65%) |
Aug 01, 2013 | 4.310 | 4.310 | 4.160 | 4.250 | 25,429 | +0.05(+1.19%) |
Jul 31, 2013 | 4.280 | 4.280 | 4.100 | 4.200 | 0 | -0.10(-2.33%) |
Jul 30, 2013 | 4.330 | 4.330 | 4.300 | 4.300 | 0 | -0.02(-0.46%) |
Jul 29, 2013 | 4.350 | 4.400 | 4.300 | 4.320 | 0 | -0.04(-0.92%) |
Jul 26, 2013 | 4.360 | 4.410 | 4.360 | 4.360 | 0 | -0.05(-1.13%) |
Jul 25, 2013 | 4.310 | 4.410 | 4.310 | 4.410 | 0 | +0.07(+1.61%) |
Jul 24, 2013 | 4.420 | 4.440 | 4.330 | 4.340 | 0 | -0.08(-1.81%) |
Jul 23, 2013 | 4.440 | 4.470 | 4.410 | 4.420 | 0 | +0.02(+0.45%) |
Jul 22, 2013 | 4.344 | 4.440 | 4.329 | 4.400 | 0 | +0.09(+2.09%) |
Jul 19, 2013 | 4.220 | 4.350 | 4.200 | 4.310 | 0 | +0.13(+3.11%) |
Jul 18, 2013 | 4.250 | 4.250 | 4.160 | 4.180 | 0 | -0.06(-1.42%) |
Jul 17, 2013 | 4.280 | 4.280 | 4.110 | 4.240 | 51,006 | +0.04(+0.95%) |
Jul 16, 2013 | 4.110 | 4.290 | 4.110 | 4.200 | 0 | +0.09(+2.19%) |
Jul 15, 2013 | 4.160 | 4.190 | 4.070 | 4.110 | 0 | +0.01(+0.24%) |
Jul 12, 2013 | 4.180 | 4.190 | 4.090 | 4.100 | 0 | -0.05(-1.20%) |
Jul 11, 2013 | 4.110 | 4.150 | 4.080 | 4.150 | 0 | +0.05(+1.22%) |
Jul 10, 2013 | 4.150 | 4.185 | 4.100 | 4.100 | 0 | -0.10(-2.29%) |
Jul 09, 2013 | 4.120 | 4.300 | 4.120 | 4.196 | 0 | +0.06(+1.35%) |
Jul 08, 2013 | 4.100 | 4.200 | 4.100 | 4.140 | 0 | +0.08(+1.97%) |
Jul 05, 2013 | 4.050 | 4.070 | 4.050 | 4.060 | 0 | -0.01(-0.25%) |
Jul 03, 2013 | 4.050 | 4.090 | 4.050 | 4.070 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 4.110 | 4.150 | 4.070 | 4.070 | 0 | -0.01(-0.25%) |
Jul 01, 2013 | 4.100 | 4.140 | 4.080 | 4.080 | 0 | -0.03(-0.73%) |
Jun 28, 2013 | 4.030 | 4.110 | 4.030 | 4.110 | 87,054 | +0.07(+1.73%) |
Jun 27, 2013 | 4.060 | 4.060 | 4.030 | 4.040 | 0 | -0.02(-0.49%) |
Jun 26, 2013 | 4.040 | 4.090 | 4.030 | 4.060 | 0 | +0.00(+0.12%) |
Jun 25, 2013 | 4.040 | 4.100 | 4.020 | 4.055 | 0 | +0.01(+0.37%) |
Jun 24, 2013 | 4.060 | 4.060 | 4.030 | 4.040 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.061 | 4.100 | 4.050 | 4.070 | 13,314 | +0.02(+0.37%) |
Jun 20, 2013 | 4.090 | 4.100 | 4.050 | 4.055 | 0 | -0.03(-0.62%) |
Jun 19, 2013 | 4.100 | 4.110 | 4.080 | 4.080 | 0 | -0.06(-1.45%) |
Jun 18, 2013 | 4.090 | 4.150 | 4.040 | 4.140 | 0 | +0.08(+1.97%) |
Jun 17, 2013 | 4.050 | 4.081 | 4.010 | 4.060 | 0 | -0.09(-2.17%) |
Jun 14, 2013 | 4.010 | 4.190 | 4.000 | 4.150 | 0 | +0.15(+3.75%) |
Jun 13, 2013 | 4.070 | 4.105 | 3.990 | 4.000 | 46,574 | -0.10(-2.44%) |
Jun 12, 2013 | 4.190 | 4.190 | 4.071 | 4.100 | 6,450 | -0.09(-2.15%) |
Jun 11, 2013 | 4.210 | 4.230 | 4.181 | 4.190 | 5,029 | -0.05(-1.18%) |
Jun 10, 2013 | 4.250 | 4.260 | 4.240 | 4.240 | 0 | +0.02(+0.47%) |
Jun 07, 2013 | 4.240 | 4.260 | 4.201 | 4.220 | 0 | -0.03(-0.71%) |
Jun 06, 2013 | 4.210 | 4.260 | 4.210 | 4.250 | 0 | +0.04(+0.95%) |
Jun 05, 2013 | 4.240 | 4.250 | 4.160 | 4.210 | 0 | -0.05(-1.17%) |
Jun 04, 2013 | 4.260 | 4.270 | 4.240 | 4.260 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 4.230 | 4.260 | 4.210 | 4.260 | 23,210 | +0.00(+0.00%) |
May 31, 2013 | 4.310 | 4.310 | 4.180 | 4.260 | 24,214 | +0.01(+0.24%) |
May 30, 2013 | 4.130 | 4.250 | 4.130 | 4.250 | 0 | +0.07(+1.67%) |
May 29, 2013 | 4.150 | 4.190 | 4.100 | 4.180 | 44,557 | +0.03(+0.72%) |
May 28, 2013 | 4.180 | 4.180 | 4.110 | 4.150 | 24,019 | -0.03(-0.72%) |
May 24, 2013 | 4.150 | 4.180 | 4.130 | 4.180 | 0 | +0.06(+1.46%) |
May 23, 2013 | 4.060 | 4.160 | 4.020 | 4.120 | 0 | +0.04(+0.98%) |
May 22, 2013 | 4.070 | 4.130 | 4.010 | 4.080 | 0 | -0.09(-2.16%) |
May 21, 2013 | 4.100 | 4.170 | 3.981 | 4.170 | 0 | +0.08(+1.96%) |
May 20, 2013 | 3.970 | 4.090 | 3.950 | 4.090 | 0 | +0.13(+3.26%) |
May 17, 2013 | 3.950 | 4.060 | 3.900 | 3.961 | 0 | -0.02(-0.48%) |
May 16, 2013 | 3.850 | 4.000 | 3.850 | 3.980 | 37,168 | +0.02(+0.51%) |
May 15, 2013 | 3.900 | 3.960 | 3.830 | 3.960 | 0 | +0.11(+2.86%) |
May 13, 2013 | 3.870 | 3.910 | 3.810 | 3.850 | 0 | -0.03(-0.77%) |
May 10, 2013 | 3.860 | 3.880 | 3.821 | 3.880 | 0 | +0.03(+0.78%) |
May 09, 2013 | 3.850 | 3.960 | 3.800 | 3.850 | 0 | -0.00(-0.08%) |
May 08, 2013 | 3.900 | 3.940 | 3.853 | 3.853 | 0 | -0.05(-1.20%) |
May 07, 2013 | 3.900 | 3.940 | 3.877 | 3.900 | 0 | +0.01(+0.26%) |
May 06, 2013 | 3.940 | 4.000 | 3.890 | 3.890 | 0 | -0.07(-1.77%) |
May 03, 2013 | 3.965 | 4.000 | 3.950 | 3.960 | 0 | +0.00(+0.00%) |
May 02, 2013 | 4.030 | 4.030 | 3.940 | 3.960 | 0 | -0.02(-0.51%) |
May 01, 2013 | 3.980 | 3.990 | 3.950 | 3.980 | 0 | -0.01(-0.25%) |
Apr 30, 2013 | 4.040 | 4.060 | 3.960 | 3.990 | 0 | -0.02(-0.50%) |
Apr 29, 2013 | 4.040 | 4.040 | 3.970 | 4.010 | 19,400 | -0.06(-1.47%) |
Apr 26, 2013 | 4.020 | 4.090 | 4.020 | 4.070 | 12,471 | +0.06(+1.50%) |
Apr 25, 2013 | 4.100 | 4.100 | 3.980 | 4.010 | 12,546 | -0.03(-0.75%) |
Apr 24, 2013 | 4.030 | 4.090 | 3.980 | 4.040 | 0 | -0.02(-0.49%) |
Apr 23, 2013 | 4.150 | 4.150 | 3.985 | 4.060 | 55,157 | -0.06(-1.46%) |
Apr 22, 2013 | 4.190 | 4.190 | 4.090 | 4.120 | 8,871 | +0.01(+0.24%) |
Apr 19, 2013 | 4.100 | 4.140 | 4.100 | 4.110 | 31,113 | +0.00(+0.00%) |
Apr 18, 2013 | 4.160 | 4.160 | 4.060 | 4.110 | 12,977 | -0.10(-2.38%) |
Apr 17, 2013 | 3.990 | 4.250 | 3.980 | 4.210 | 47,255 | +0.12(+2.93%) |
Apr 16, 2013 | 4.050 | 4.110 | 4.050 | 4.090 | 11,784 | +0.04(+0.99%) |
Apr 15, 2013 | 4.070 | 4.090 | 3.980 | 4.050 | 15,764 | -0.01(-0.25%) |
Apr 12, 2013 | 4.100 | 4.110 | 4.060 | 4.060 | 10,096 | -0.06(-1.46%) |
Apr 11, 2013 | 3.980 | 4.120 | 3.980 | 4.120 | 39,725 | +0.08(+1.98%) |
Apr 10, 2013 | 3.950 | 4.050 | 3.910 | 4.040 | 49,695 | +0.09(+2.28%) |
Apr 09, 2013 | 3.950 | 3.950 | 3.910 | 3.950 | 29,995 | +0.02(+0.51%) |
Apr 08, 2013 | 3.930 | 3.970 | 3.900 | 3.930 | 29,314 | +0.02(+0.51%) |
Apr 05, 2013 | 3.990 | 3.990 | 3.910 | 3.910 | 27,757 | -0.05(-1.26%) |
Apr 04, 2013 | 3.950 | 3.990 | 3.920 | 3.960 | 15,269 | +0.04(+1.02%) |
Apr 03, 2013 | 4.000 | 4.010 | 3.920 | 3.920 | 44,984 | -0.09(-2.24%) |
Apr 02, 2013 | 4.020 | 4.090 | 4.000 | 4.010 | 6,246 | +0.00(+0.00%) |