Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.138 | 5.170 | 4.996 | 5.003 | 3,429,648 | -0.14(-2.76%) |
Mar 28, 2014 | 5.181 | 5.224 | 5.124 | 5.145 | 1,299,919 | -0.02(-0.34%) |
Mar 27, 2014 | 5.199 | 5.224 | 5.072 | 5.163 | 1,928,199 | -0.01(-0.27%) |
Mar 26, 2014 | 5.387 | 5.387 | 5.177 | 5.177 | 1,731,810 | -0.17(-3.13%) |
Mar 25, 2014 | 5.320 | 5.366 | 5.273 | 5.345 | 980,863 | +0.04(+0.74%) |
Mar 24, 2014 | 5.323 | 5.338 | 5.231 | 5.305 | 1,607,748 | -0.02(-0.33%) |
Mar 21, 2014 | 5.305 | 5.334 | 5.263 | 5.323 | 4,319,815 | +0.06(+1.08%) |
Mar 20, 2014 | 5.206 | 5.288 | 5.174 | 5.266 | 1,234,654 | +0.06(+1.23%) |
Mar 19, 2014 | 5.245 | 5.252 | 5.167 | 5.202 | 1,745,953 | -0.06(-1.08%) |
Mar 18, 2014 | 5.270 | 5.330 | 5.245 | 5.259 | 1,409,481 | -0.02(-0.34%) |
Mar 17, 2014 | 5.494 | 5.508 | 5.245 | 5.277 | 2,692,232 | -0.16(-3.01%) |
Mar 14, 2014 | 5.455 | 5.512 | 5.423 | 5.441 | 1,658,390 | -0.02(-0.46%) |
Mar 13, 2014 | 5.434 | 5.544 | 5.426 | 5.466 | 1,977,463 | +0.05(+0.92%) |
Mar 12, 2014 | 5.355 | 5.547 | 5.334 | 5.416 | 3,414,318 | +0.26(+4.96%) |
Mar 11, 2014 | 5.345 | 5.366 | 5.156 | 5.160 | 2,224,651 | -0.18(-3.46%) |
Mar 10, 2014 | 5.231 | 5.345 | 5.227 | 5.345 | 1,656,377 | +0.13(+2.52%) |
Mar 07, 2014 | 5.409 | 5.416 | 5.103 | 5.213 | 3,595,648 | -0.17(-3.11%) |
Mar 06, 2014 | 5.476 | 5.515 | 5.345 | 5.380 | 1,837,172 | -0.03(-0.53%) |
Mar 05, 2014 | 5.433 | 5.454 | 5.360 | 5.409 | 1,931,142 | -0.02(-0.32%) |
Mar 04, 2014 | 5.485 | 5.517 | 5.421 | 5.426 | 2,543,022 | -0.06(-1.08%) |
Mar 03, 2014 | 5.475 | 5.520 | 5.391 | 5.485 | 1,266,693 | +0.00(+0.00%) |
Feb 28, 2014 | 5.680 | 5.691 | 5.342 | 5.485 | 3,339,680 | -0.20(-3.55%) |
Feb 27, 2014 | 5.677 | 5.691 | 5.565 | 5.687 | 1,178,040 | +0.02(+0.43%) |
Feb 26, 2014 | 5.628 | 5.705 | 5.586 | 5.663 | 1,112,538 | +0.06(+0.99%) |
Feb 25, 2014 | 5.785 | 5.785 | 5.579 | 5.607 | 1,766,390 | -0.16(-2.84%) |
Feb 24, 2014 | 5.705 | 5.795 | 5.705 | 5.771 | 878,028 | +0.06(+1.04%) |
Feb 21, 2014 | 5.757 | 5.782 | 5.694 | 5.712 | 955,737 | -0.03(-0.49%) |
Feb 20, 2014 | 5.691 | 5.768 | 5.663 | 5.740 | 920,543 | +0.06(+1.04%) |
Feb 19, 2014 | 5.764 | 5.769 | 5.680 | 5.680 | 806,899 | -0.08(-1.45%) |
Feb 18, 2014 | 5.733 | 5.771 | 5.705 | 5.764 | 1,489,274 | +0.05(+0.92%) |
Feb 14, 2014 | 5.708 | 5.712 | 5.712 | 5.712 | 658,549 | +0.01(+0.12%) |
Feb 13, 2014 | 5.621 | 5.722 | 5.590 | 5.705 | 632,494 | +0.05(+0.86%) |
Feb 12, 2014 | 5.663 | 5.705 | 5.611 | 5.656 | 956,492 | +0.01(+0.12%) |
Feb 11, 2014 | 5.590 | 5.670 | 5.576 | 5.649 | 1,154,114 | +0.06(+1.12%) |
Feb 10, 2014 | 5.558 | 5.590 | 5.489 | 5.586 | 910,677 | +0.05(+0.88%) |
Feb 07, 2014 | 5.506 | 5.572 | 5.457 | 5.538 | 990,082 | +0.06(+1.15%) |
Feb 06, 2014 | 5.478 | 5.541 | 5.447 | 5.475 | 765,679 | +0.03(+0.58%) |
Feb 05, 2014 | 5.436 | 5.562 | 5.377 | 5.443 | 992,667 | -0.02(-0.38%) |
Feb 04, 2014 | 5.391 | 5.480 | 5.335 | 5.464 | 1,218,104 | +0.10(+1.82%) |
Feb 03, 2014 | 5.527 | 5.555 | 5.311 | 5.367 | 1,657,097 | -0.16(-2.90%) |
Jan 31, 2014 | 5.541 | 5.607 | 5.517 | 5.527 | 902,617 | -0.09(-1.55%) |
Jan 30, 2014 | 5.492 | 5.653 | 5.464 | 5.614 | 1,489,263 | +0.16(+2.94%) |
Jan 29, 2014 | 5.510 | 5.523 | 5.419 | 5.454 | 1,541,358 | -0.07(-1.32%) |
Jan 28, 2014 | 5.381 | 5.545 | 5.360 | 5.527 | 1,365,705 | +0.15(+2.72%) |
Jan 27, 2014 | 5.506 | 5.538 | 5.252 | 5.381 | 2,068,023 | -0.14(-2.53%) |
Jan 24, 2014 | 5.729 | 5.729 | 5.426 | 5.520 | 2,308,530 | -0.21(-3.71%) |
Jan 23, 2014 | 5.743 | 5.747 | 5.698 | 5.733 | 761,392 | -0.01(-0.18%) |
Jan 22, 2014 | 5.712 | 5.754 | 5.675 | 5.743 | 2,538,623 | +0.04(+0.73%) |
Jan 21, 2014 | 5.691 | 5.701 | 5.614 | 5.701 | 1,432,814 | +0.07(+1.18%) |
Jan 17, 2014 | 5.614 | 5.635 | 5.635 | 5.635 | 815,510 | +0.03(+0.62%) |
Jan 16, 2014 | 5.705 | 5.708 | 5.545 | 5.600 | 1,384,041 | -0.11(-1.89%) |
Jan 15, 2014 | 5.677 | 5.715 | 5.639 | 5.708 | 1,299,425 | +0.21(+3.74%) |
Jan 14, 2014 | 5.402 | 5.510 | 5.398 | 5.503 | 1,010,074 | +0.11(+2.00%) |
Jan 13, 2014 | 5.468 | 5.545 | 5.351 | 5.395 | 2,167,876 | -0.09(-1.71%) |
Jan 10, 2014 | 5.586 | 5.590 | 5.471 | 5.489 | 1,646,758 | -0.10(-1.75%) |
Jan 09, 2014 | 5.583 | 5.607 | 5.506 | 5.586 | 1,215,415 | +0.04(+0.75%) |
Jan 08, 2014 | 5.454 | 5.545 | 5.437 | 5.545 | 2,010,090 | +0.13(+2.32%) |
Jan 07, 2014 | 5.684 | 5.691 | 5.304 | 5.419 | 5,048,368 | -0.24(-4.25%) |
Jan 06, 2014 | 5.691 | 5.691 | 5.632 | 5.660 | 877,515 | +0.00(+0.06%) |
Jan 03, 2014 | 5.656 | 5.701 | 5.579 | 5.656 | 1,254,902 | +0.00(+0.00%) |
Jan 02, 2014 | 5.715 | 5.726 | 5.632 | 5.656 | 994,567 | -0.06(-1.04%) |
Dec 31, 2013 | 5.750 | 5.715 | 5.715 | 5.715 | 1,048,227 | -0.02(-0.42%) |
Dec 30, 2013 | 5.788 | 5.809 | 5.740 | 5.740 | 926,534 | -0.03(-0.60%) |
Dec 27, 2013 | 5.837 | 5.837 | 5.712 | 5.775 | 1,128,438 | -0.03(-0.60%) |
Dec 26, 2013 | 5.907 | 5.917 | 5.778 | 5.809 | 1,324,895 | -0.06(-0.95%) |
Dec 24, 2013 | 5.827 | 5.886 | 5.827 | 5.865 | 510,962 | +0.03(+0.54%) |
Dec 23, 2013 | 5.775 | 5.841 | 5.740 | 5.834 | 980,311 | +0.10(+1.82%) |
Dec 20, 2013 | 5.649 | 5.820 | 5.639 | 5.729 | 3,217,167 | +0.11(+1.92%) |
Dec 19, 2013 | 5.823 | 5.832 | 5.579 | 5.621 | 2,238,574 | -0.23(-3.93%) |
Dec 18, 2013 | 5.858 | 5.895 | 5.764 | 5.851 | 1,084,905 | +0.02(+0.36%) |
Dec 17, 2013 | 5.771 | 5.834 | 5.743 | 5.830 | 891,678 | +0.06(+1.09%) |
Dec 16, 2013 | 5.809 | 5.834 | 5.736 | 5.768 | 2,241,581 | -0.07(-1.19%) |
Dec 13, 2013 | 5.834 | 5.862 | 5.806 | 5.837 | 1,069,573 | +0.01(+0.12%) |
Dec 12, 2013 | 5.837 | 5.900 | 5.823 | 5.830 | 1,153,293 | +0.00(+0.00%) |
Dec 11, 2013 | 5.890 | 5.907 | 5.802 | 5.830 | 1,179,736 | -0.04(-0.71%) |
Dec 10, 2013 | 5.841 | 5.893 | 5.802 | 5.872 | 1,031,446 | +0.03(+0.54%) |
Dec 09, 2013 | 5.890 | 5.914 | 5.813 | 5.841 | 1,394,067 | -0.02(-0.36%) |
Dec 06, 2013 | 5.827 | 5.879 | 5.813 | 5.862 | 1,139,534 | +0.08(+1.45%) |
Dec 05, 2013 | 5.844 | 5.872 | 5.757 | 5.778 | 802,733 | -0.05(-0.78%) |
Dec 04, 2013 | 5.837 | 5.900 | 5.757 | 5.823 | 947,895 | -0.02(-0.42%) |
Dec 03, 2013 | 5.844 | 5.900 | 5.820 | 5.848 | 1,821,278 | +0.01(+0.12%) |
Dec 02, 2013 | 5.970 | 6.012 | 5.837 | 5.841 | 1,509,421 | -0.11(-1.82%) |
Nov 29, 2013 | 5.959 | 5.970 | 5.928 | 5.949 | 797,734 | -0.01(-0.12%) |
Nov 27, 2013 | 5.942 | 5.966 | 5.890 | 5.956 | 1,057,409 | +0.03(+0.59%) |
Nov 26, 2013 | 5.938 | 5.970 | 5.903 | 5.921 | 1,106,205 | -0.02(-0.35%) |
Nov 25, 2013 | 5.970 | 6.005 | 5.921 | 5.942 | 1,749,618 | +0.00(+0.06%) |
Nov 22, 2013 | 5.907 | 5.949 | 5.870 | 5.938 | 1,496,057 | +0.05(+0.83%) |
Nov 21, 2013 | 5.851 | 5.924 | 5.848 | 5.890 | 1,262,842 | +0.05(+0.84%) |
Nov 20, 2013 | 5.834 | 5.886 | 5.801 | 5.841 | 1,249,774 | +0.04(+0.72%) |
Nov 19, 2013 | 5.907 | 5.924 | 5.785 | 5.799 | 1,933,607 | -0.09(-1.54%) |
Nov 18, 2013 | 5.935 | 5.963 | 5.883 | 5.890 | 1,875,442 | +0.02(+0.30%) |
Nov 15, 2013 | 5.743 | 5.883 | 5.733 | 5.872 | 1,088,641 | +0.12(+2.06%) |
Nov 14, 2013 | 5.736 | 5.771 | 5.660 | 5.754 | 1,806,434 | +0.02(+0.43%) |
Nov 12, 2013 | 5.702 | 5.878 | 5.702 | 5.729 | 2,459,822 | +0.04(+0.78%) |
Nov 11, 2013 | 5.603 | 5.770 | 5.541 | 5.685 | 2,375,704 | +0.13(+2.34%) |
Nov 08, 2013 | 5.555 | 5.625 | 5.438 | 5.555 | 2,385,220 | +0.25(+4.71%) |
Nov 07, 2013 | 5.456 | 5.456 | 5.288 | 5.305 | 1,996,009 | -0.11(-2.08%) |
Nov 06, 2013 | 5.421 | 5.456 | 5.380 | 5.418 | 970,037 | +0.04(+0.70%) |
Nov 05, 2013 | 5.288 | 5.380 | 5.288 | 5.380 | 1,233,115 | +0.09(+1.61%) |
Nov 04, 2013 | 5.326 | 5.360 | 5.267 | 5.295 | 1,374,869 | +0.02(+0.39%) |
Nov 01, 2013 | 5.281 | 5.353 | 5.261 | 5.274 | 1,070,636 | -0.01(-0.13%) |
Oct 31, 2013 | 5.360 | 5.428 | 5.281 | 5.281 | 1,545,184 | -0.09(-1.66%) |
Oct 30, 2013 | 5.480 | 5.486 | 5.370 | 5.370 | 1,325,007 | -0.12(-2.24%) |
Oct 29, 2013 | 5.507 | 5.527 | 5.462 | 5.493 | 1,005,232 | +0.01(+0.19%) |
Oct 28, 2013 | 5.473 | 5.507 | 5.461 | 5.483 | 979,899 | +0.03(+0.56%) |
Oct 25, 2013 | 5.421 | 5.514 | 5.391 | 5.452 | 1,169,804 | +0.06(+1.08%) |
Oct 24, 2013 | 5.394 | 5.404 | 5.346 | 5.394 | 703,498 | +0.03(+0.64%) |
Oct 23, 2013 | 5.295 | 5.380 | 5.278 | 5.360 | 1,262,076 | +0.06(+1.16%) |
Oct 22, 2013 | 5.237 | 5.309 | 5.226 | 5.298 | 918,868 | +0.08(+1.51%) |
Oct 21, 2013 | 5.237 | 5.256 | 5.209 | 5.220 | 1,330,509 | -0.01(-0.26%) |
Oct 18, 2013 | 5.237 | 5.264 | 5.206 | 5.233 | 1,715,770 | +0.03(+0.59%) |
Oct 17, 2013 | 5.192 | 5.233 | 5.168 | 5.202 | 1,342,136 | +0.01(+0.20%) |
Oct 16, 2013 | 5.182 | 5.216 | 5.151 | 5.192 | 882,379 | +0.03(+0.60%) |
Oct 15, 2013 | 5.192 | 5.213 | 5.151 | 5.161 | 1,094,866 | -0.03(-0.53%) |
Oct 14, 2013 | 5.158 | 5.210 | 5.134 | 5.189 | 709,067 | -0.01(-0.13%) |
Oct 11, 2013 | 5.131 | 5.213 | 5.131 | 5.196 | 1,200,520 | +0.06(+1.20%) |
Oct 10, 2013 | 5.144 | 5.165 | 5.103 | 5.134 | 789,855 | +0.04(+0.81%) |
Oct 09, 2013 | 5.110 | 5.152 | 5.083 | 5.093 | 1,200,029 | -0.02(-0.33%) |
Oct 08, 2013 | 5.161 | 5.172 | 5.086 | 5.110 | 1,149,155 | -0.01(-0.13%) |
Oct 07, 2013 | 5.141 | 5.199 | 5.114 | 5.117 | 691,385 | -0.06(-1.12%) |
Oct 04, 2013 | 5.131 | 5.196 | 5.114 | 5.175 | 583,759 | +0.04(+0.80%) |
Oct 03, 2013 | 5.161 | 5.161 | 5.056 | 5.134 | 1,205,265 | -0.03(-0.53%) |
Oct 02, 2013 | 5.185 | 5.213 | 5.156 | 5.161 | 748,963 | -0.04(-0.79%) |
Oct 01, 2013 | 5.230 | 5.257 | 5.196 | 5.202 | 1,592,178 | -0.01(-0.13%) |
Sep 27, 2013 | 5.230 | 5.261 | 5.182 | 5.209 | 1,090,955 | -0.04(-0.72%) |
Sep 26, 2013 | 5.298 | 5.332 | 5.223 | 5.247 | 1,071,741 | -0.04(-0.78%) |
Sep 25, 2013 | 5.196 | 5.350 | 5.196 | 5.288 | 1,757,969 | +0.09(+1.78%) |
Sep 24, 2013 | 5.161 | 5.226 | 5.144 | 5.196 | 1,149,629 | +0.03(+0.66%) |
Sep 23, 2013 | 5.120 | 5.199 | 5.114 | 5.161 | 1,156,993 | +0.04(+0.73%) |
Sep 20, 2013 | 5.161 | 5.179 | 5.096 | 5.124 | 2,271,273 | -0.03(-0.53%) |
Sep 19, 2013 | 5.155 | 5.165 | 5.131 | 5.151 | 735,889 | +0.00(+0.07%) |
Sep 18, 2013 | 5.131 | 5.168 | 5.110 | 5.148 | 1,509,010 | +0.03(+0.53%) |
Sep 17, 2013 | 5.148 | 5.158 | 5.100 | 5.120 | 1,249,522 | -0.02(-0.40%) |
Sep 16, 2013 | 5.151 | 5.196 | 5.127 | 5.141 | 1,028,582 | +0.03(+0.54%) |
Sep 13, 2013 | 5.090 | 5.124 | 5.062 | 5.114 | 862,811 | +0.03(+0.61%) |
Sep 12, 2013 | 5.059 | 5.090 | 5.035 | 5.083 | 1,818,319 | +0.03(+0.68%) |
Sep 11, 2013 | 5.055 | 5.066 | 5.014 | 5.049 | 999,914 | -0.01(-0.14%) |
Sep 10, 2013 | 4.908 | 5.069 | 4.881 | 5.055 | 2,942,322 | +0.05(+1.03%) |
Sep 09, 2013 | 4.997 | 5.038 | 4.949 | 5.004 | 2,230,924 | -0.06(-1.28%) |
Sep 06, 2013 | 5.083 | 5.144 | 5.035 | 5.069 | 1,123,369 | +0.02(+0.34%) |
Sep 05, 2013 | 5.062 | 5.107 | 5.035 | 5.052 | 821,740 | +0.01(+0.14%) |
Sep 04, 2013 | 5.001 | 5.079 | 4.987 | 5.045 | 986,550 | +0.05(+0.96%) |
Sep 03, 2013 | 5.014 | 5.083 | 4.970 | 4.997 | 1,283,401 | +0.04(+0.83%) |
Aug 30, 2013 | 4.980 | 5.014 | 4.946 | 4.956 | 996,855 | -0.04(-0.75%) |
Aug 29, 2013 | 4.994 | 5.004 | 4.977 | 4.994 | 821,916 | +0.01(+0.14%) |
Aug 28, 2013 | 4.960 | 5.025 | 4.943 | 4.987 | 845,576 | +0.02(+0.41%) |
Aug 27, 2013 | 5.004 | 5.025 | 4.946 | 4.966 | 891,582 | -0.08(-1.63%) |
Aug 26, 2013 | 5.045 | 5.076 | 5.021 | 5.049 | 781,620 | +0.00(+0.07%) |
Aug 23, 2013 | 5.083 | 5.083 | 5.014 | 5.045 | 887,925 | -0.03(-0.54%) |
Aug 22, 2013 | 5.055 | 5.086 | 5.042 | 5.072 | 681,378 | +0.02(+0.47%) |
Aug 21, 2013 | 5.066 | 5.110 | 5.025 | 5.049 | 1,344,519 | -0.02(-0.47%) |
Aug 20, 2013 | 4.898 | 5.076 | 4.869 | 5.072 | 1,597,885 | +0.21(+4.22%) |
Aug 19, 2013 | 4.970 | 5.004 | 4.860 | 4.867 | 1,539,538 | -0.12(-2.47%) |
Aug 16, 2013 | 4.966 | 5.035 | 4.960 | 4.990 | 824,483 | +0.01(+0.14%) |
Aug 15, 2013 | 5.035 | 5.055 | 4.977 | 4.984 | 1,068,955 | -0.08(-1.62%) |
Aug 14, 2013 | 5.066 | 5.114 | 5.029 | 5.066 | 1,198,459 | +0.01(+0.14%) |
Aug 13, 2013 | 5.069 | 5.079 | 4.997 | 5.059 | 1,016,069 | -0.00(-0.07%) |
Aug 12, 2013 | 4.973 | 5.079 | 4.951 | 5.062 | 1,396,635 | +0.09(+1.72%) |
Aug 09, 2013 | 4.994 | 5.027 | 4.949 | 4.977 | 1,177,865 | -0.09(-1.69%) |
Aug 08, 2013 | 5.090 | 5.114 | 5.018 | 5.062 | 1,906,392 | +0.04(+0.89%) |
Aug 07, 2013 | 5.008 | 5.066 | 5.008 | 5.018 | 1,520,786 | +0.01(+0.27%) |
Aug 06, 2013 | 4.963 | 5.042 | 4.888 | 5.004 | 2,202,694 | +0.04(+0.83%) |
Aug 05, 2013 | 4.973 | 5.035 | 4.901 | 4.963 | 841,972 | -0.00(-0.07%) |
Aug 02, 2013 | 4.792 | 5.001 | 4.792 | 4.966 | 1,691,352 | +0.16(+3.42%) |
Aug 01, 2013 | 4.806 | 4.840 | 4.758 | 4.802 | 1,501,628 | +0.03(+0.72%) |
Jul 31, 2013 | 4.754 | 4.840 | 4.737 | 4.768 | 1,323,697 | +0.02(+0.50%) |
Jul 30, 2013 | 4.737 | 4.768 | 4.717 | 4.744 | 1,576,577 | +0.03(+0.65%) |
Jul 29, 2013 | 4.748 | 4.761 | 4.655 | 4.713 | 2,427,081 | -0.05(-1.01%) |
Jul 26, 2013 | 4.710 | 4.785 | 4.707 | 4.761 | 801,319 | +0.01(+0.22%) |
Jul 25, 2013 | 4.751 | 4.789 | 4.665 | 4.751 | 1,719,597 | -0.02(-0.36%) |
Jul 24, 2013 | 4.833 | 4.840 | 4.748 | 4.768 | 1,150,377 | -0.04(-0.85%) |
Jul 23, 2013 | 4.823 | 4.847 | 4.802 | 4.809 | 1,325,565 | -0.01(-0.28%) |
Jul 22, 2013 | 4.833 | 4.833 | 4.809 | 4.823 | 822,620 | +0.00(+0.00%) |
Jul 19, 2013 | 4.809 | 4.823 | 4.758 | 4.823 | 760,739 | +0.01(+0.28%) |
Jul 18, 2013 | 4.819 | 4.823 | 4.789 | 4.809 | 985,892 | +0.02(+0.36%) |
Jul 17, 2013 | 4.826 | 4.833 | 4.772 | 4.792 | 961,167 | -0.00(-0.07%) |
Jul 16, 2013 | 4.830 | 4.847 | 4.789 | 4.795 | 925,014 | -0.02(-0.50%) |
Jul 15, 2013 | 4.833 | 4.850 | 4.813 | 4.819 | 1,014,888 | +0.01(+0.14%) |
Jul 12, 2013 | 4.854 | 4.854 | 4.789 | 4.813 | 892,872 | -0.03(-0.71%) |
Jul 11, 2013 | 4.816 | 4.857 | 4.758 | 4.847 | 1,413,104 | +0.06(+1.36%) |
Jul 10, 2013 | 4.693 | 4.785 | 4.652 | 4.782 | 1,456,762 | +0.09(+1.90%) |
Jul 09, 2013 | 4.717 | 4.717 | 4.669 | 4.693 | 1,279,726 | +0.01(+0.15%) |
Jul 08, 2013 | 4.710 | 4.713 | 4.666 | 4.686 | 1,525,373 | -0.02(-0.51%) |
Jul 05, 2013 | 4.741 | 4.765 | 4.693 | 4.710 | 1,295,888 | +0.02(+0.36%) |
Jul 03, 2013 | 4.720 | 4.730 | 4.652 | 4.693 | 553,102 | -0.04(-0.94%) |
Jul 02, 2013 | 4.700 | 4.819 | 4.696 | 4.737 | 2,123,137 | -0.03(-0.72%) |
Jul 01, 2013 | 4.799 | 4.799 | 4.710 | 4.772 | 2,410,898 | +0.00(+0.07%) |
Jun 28, 2013 | 4.836 | 4.836 | 4.765 | 4.768 | 3,098,118 | -0.06(-1.34%) |
Jun 27, 2013 | 4.686 | 4.874 | 4.659 | 4.833 | 5,835,411 | +0.19(+4.05%) |
Jun 26, 2013 | 4.642 | 4.672 | 4.618 | 4.645 | 1,347,127 | +0.04(+0.89%) |
Jun 25, 2013 | 4.590 | 4.618 | 4.546 | 4.604 | 1,113,662 | +0.06(+1.36%) |
Jun 24, 2013 | 4.679 | 4.679 | 4.436 | 4.542 | 2,424,069 | -0.18(-3.91%) |
Jun 21, 2013 | 4.553 | 4.737 | 4.498 | 4.727 | 7,395,573 | +0.21(+4.62%) |
Jun 20, 2013 | 4.549 | 4.549 | 4.474 | 4.518 | 1,496,345 | -0.06(-1.34%) |
Jun 19, 2013 | 4.635 | 4.635 | 4.570 | 4.580 | 855,166 | -0.03(-0.74%) |
Jun 18, 2013 | 4.600 | 4.631 | 4.570 | 4.614 | 1,269,376 | +0.02(+0.45%) |
Jun 17, 2013 | 4.611 | 4.652 | 4.556 | 4.594 | 999,542 | +0.01(+0.30%) |
Jun 14, 2013 | 4.587 | 4.607 | 4.532 | 4.580 | 880,487 | +0.00(+0.07%) |
Jun 13, 2013 | 4.505 | 4.577 | 4.481 | 4.577 | 1,043,402 | +0.09(+2.06%) |
Jun 12, 2013 | 4.600 | 4.600 | 4.471 | 4.484 | 1,556,621 | -0.07(-1.58%) |
Jun 11, 2013 | 4.597 | 4.604 | 4.539 | 4.556 | 1,285,488 | -0.07(-1.48%) |
Jun 10, 2013 | 4.624 | 4.631 | 4.563 | 4.624 | 1,526,794 | +0.00(+0.07%) |
Jun 07, 2013 | 4.638 | 4.645 | 4.607 | 4.621 | 1,218,895 | +0.02(+0.37%) |
Jun 06, 2013 | 4.614 | 4.664 | 4.532 | 4.604 | 1,234,825 | -0.01(-0.15%) |
Jun 05, 2013 | 4.772 | 4.772 | 4.600 | 4.611 | 2,124,242 | -0.01(-0.30%) |
Jun 04, 2013 | 4.665 | 4.720 | 4.556 | 4.624 | 2,345,123 | -0.01(-0.29%) |
Jun 03, 2013 | 4.604 | 4.645 | 4.532 | 4.638 | 1,898,835 | +0.05(+1.19%) |
May 31, 2013 | 4.669 | 4.741 | 4.566 | 4.583 | 1,642,417 | -0.10(-2.12%) |
May 30, 2013 | 4.553 | 4.785 | 4.539 | 4.683 | 3,612,258 | +0.13(+2.85%) |
May 29, 2013 | 4.594 | 4.628 | 4.501 | 4.553 | 1,257,053 | -0.05(-1.11%) |
May 28, 2013 | 4.597 | 4.665 | 4.563 | 4.604 | 1,659,049 | +0.04(+0.98%) |
May 24, 2013 | 4.532 | 4.563 | 4.484 | 4.559 | 987,740 | +0.01(+0.23%) |
May 23, 2013 | 4.501 | 4.559 | 4.447 | 4.549 | 1,459,136 | +0.02(+0.45%) |
May 22, 2013 | 4.614 | 4.655 | 4.488 | 4.529 | 1,802,154 | -0.07(-1.49%) |
May 21, 2013 | 4.618 | 4.689 | 4.565 | 4.597 | 1,711,911 | +0.01(+0.15%) |
May 20, 2013 | 4.549 | 4.614 | 4.542 | 4.590 | 1,352,848 | +0.03(+0.68%) |
May 17, 2013 | 4.542 | 4.559 | 4.505 | 4.559 | 1,623,033 | +0.05(+1.06%) |
May 16, 2013 | 4.488 | 4.549 | 4.488 | 4.512 | 1,235,056 | +0.02(+0.38%) |
May 15, 2013 | 4.532 | 4.532 | 4.482 | 4.494 | 1,541,184 | +0.01(+0.15%) |
May 13, 2013 | 4.498 | 4.512 | 4.457 | 4.488 | 1,240,018 | -0.00(-0.08%) |
May 10, 2013 | 4.512 | 4.532 | 4.450 | 4.491 | 1,653,538 | -0.08(-1.65%) |
May 09, 2013 | 4.573 | 4.611 | 4.546 | 4.566 | 1,821,514 | +0.00(+0.00%) |
May 08, 2013 | 4.488 | 4.587 | 4.467 | 4.566 | 2,072,786 | +0.08(+1.75%) |
May 07, 2013 | 4.549 | 4.577 | 4.481 | 4.488 | 2,278,880 | -0.05(-1.13%) |
May 06, 2013 | 4.600 | 4.611 | 4.491 | 4.539 | 2,220,423 | -0.05(-1.04%) |
May 03, 2013 | 4.583 | 4.597 | 4.484 | 4.587 | 2,475,928 | +0.12(+2.76%) |
May 02, 2013 | 4.443 | 4.501 | 4.440 | 4.464 | 1,915,356 | +0.03(+0.69%) |
May 01, 2013 | 4.559 | 4.566 | 4.426 | 4.433 | 2,177,919 | -0.12(-2.56%) |
Apr 30, 2013 | 4.546 | 4.549 | 4.501 | 4.549 | 1,701,465 | +0.03(+0.68%) |
Apr 29, 2013 | 4.494 | 4.534 | 4.452 | 4.518 | 1,857,890 | +0.07(+1.62%) |
Apr 26, 2013 | 4.464 | 4.453 | 4.354 | 4.447 | 1,934,997 | +0.00(+0.08%) |
Apr 25, 2013 | 4.440 | 4.508 | 4.409 | 4.443 | 2,488,856 | +0.04(+0.93%) |
Apr 24, 2013 | 4.412 | 4.443 | 4.363 | 4.402 | 2,258,643 | +0.02(+0.39%) |
Apr 23, 2013 | 4.347 | 4.426 | 4.330 | 4.385 | 3,275,271 | +0.07(+1.58%) |
Apr 22, 2013 | 4.265 | 4.357 | 4.200 | 4.317 | 4,594,081 | +0.21(+5.17%) |
Apr 19, 2013 | 4.087 | 4.108 | 4.060 | 4.105 | 654,703 | +0.03(+0.67%) |
Apr 18, 2013 | 4.036 | 4.105 | 4.024 | 4.077 | 1,371,077 | +0.06(+1.45%) |
Apr 17, 2013 | 4.094 | 4.101 | 3.968 | 4.019 | 1,288,254 | -0.09(-2.25%) |
Apr 16, 2013 | 4.070 | 4.137 | 4.046 | 4.111 | 887,612 | +0.06(+1.61%) |
Apr 15, 2013 | 4.170 | 4.193 | 4.040 | 4.046 | 1,630,901 | -0.14(-3.43%) |
Apr 12, 2013 | 4.224 | 4.234 | 4.139 | 4.190 | 1,104,020 | -0.04(-1.05%) |
Apr 11, 2013 | 4.234 | 4.238 | 4.180 | 4.234 | 1,795,123 | +0.01(+0.24%) |
Apr 10, 2013 | 4.026 | 4.224 | 4.026 | 4.224 | 3,205,768 | +0.22(+5.47%) |
Apr 09, 2013 | 4.033 | 4.067 | 4.005 | 4.005 | 1,364,025 | -0.03(-0.68%) |
Apr 08, 2013 | 4.016 | 4.040 | 3.995 | 4.033 | 1,136,484 | +0.00(+0.08%) |
Apr 05, 2013 | 4.009 | 4.040 | 3.978 | 4.029 | 798,612 | -0.02(-0.51%) |
Apr 04, 2013 | 4.077 | 4.087 | 3.957 | 4.050 | 1,938,274 | -0.02(-0.59%) |
Apr 03, 2013 | 4.180 | 4.183 | 4.067 | 4.074 | 1,265,897 | -0.10(-2.46%) |
Apr 02, 2013 | 4.173 | 4.190 | 4.135 | 4.176 | 1,247,072 | +0.00(+0.00%) |