Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.125 | 5.162 | 5.117 | 5.125 | 183,544 | +0.02(+0.31%) |
Feb 27, 2014 | 5.073 | 5.125 | 5.062 | 5.109 | 124,645 | +0.00(+0.00%) |
Feb 26, 2014 | 5.081 | 5.117 | 5.049 | 5.109 | 304,948 | +0.00(+0.05%) |
Feb 25, 2014 | 5.107 | 5.125 | 5.068 | 5.107 | 238,711 | +0.02(+0.31%) |
Feb 24, 2014 | 5.073 | 5.122 | 5.068 | 5.091 | 446,507 | +0.02(+0.36%) |
Feb 21, 2014 | 5.122 | 5.146 | 5.060 | 5.073 | 369,502 | -0.05(-1.02%) |
Feb 20, 2014 | 5.133 | 5.143 | 5.099 | 5.125 | 31,601 | -0.03(-0.51%) |
Feb 19, 2014 | 5.154 | 5.159 | 5.141 | 5.151 | 39,108 | +0.01(+0.25%) |
Feb 18, 2014 | 5.138 | 5.177 | 5.112 | 5.138 | 288,039 | -0.01(-0.15%) |
Feb 14, 2014 | 5.078 | 5.146 | 5.146 | 5.146 | 75,954 | +0.07(+1.28%) |
Feb 13, 2014 | 4.995 | 5.101 | 4.987 | 5.081 | 131,159 | +0.05(+0.93%) |
Feb 12, 2014 | 5.005 | 5.062 | 4.976 | 5.034 | 206,894 | +0.05(+0.94%) |
Feb 11, 2014 | 4.948 | 4.987 | 4.930 | 4.987 | 377,788 | +0.08(+1.70%) |
Feb 10, 2014 | 4.893 | 4.932 | 4.893 | 4.903 | 445,548 | +0.02(+0.32%) |
Feb 07, 2014 | 4.862 | 4.893 | 4.862 | 4.888 | 96,507 | +0.07(+1.35%) |
Feb 06, 2014 | 4.786 | 4.843 | 4.786 | 4.823 | 176,712 | +0.07(+1.48%) |
Feb 05, 2014 | 4.760 | 4.763 | 4.698 | 4.752 | 241,354 | +0.00(+0.00%) |
Feb 04, 2014 | 4.797 | 4.797 | 4.711 | 4.752 | 116,240 | -0.01(-0.16%) |
Feb 03, 2014 | 4.903 | 4.911 | 4.755 | 4.760 | 106,493 | -0.16(-3.33%) |
Jan 31, 2014 | 4.901 | 4.927 | 4.862 | 4.924 | 153,765 | -0.06(-1.15%) |
Jan 30, 2014 | 4.997 | 5.010 | 4.956 | 4.982 | 42,764 | -0.00(-0.05%) |
Jan 29, 2014 | 4.953 | 4.992 | 4.953 | 4.984 | 150,013 | +0.01(+0.26%) |
Jan 28, 2014 | 4.930 | 4.984 | 4.930 | 4.971 | 324,282 | +0.03(+0.69%) |
Jan 27, 2014 | 4.992 | 4.992 | 4.930 | 4.937 | 147,048 | -0.07(-1.41%) |
Jan 24, 2014 | 5.102 | 5.141 | 5.005 | 5.008 | 326,634 | -0.15(-2.83%) |
Jan 23, 2014 | 5.177 | 5.182 | 5.120 | 5.154 | 184,733 | -0.02(-0.35%) |
Jan 22, 2014 | 5.180 | 5.180 | 5.148 | 5.172 | 368,113 | -0.02(-0.30%) |
Jan 21, 2014 | 5.193 | 5.201 | 5.159 | 5.188 | 297,713 | +0.05(+0.96%) |
Jan 17, 2014 | 5.102 | 5.138 | 5.138 | 5.138 | 599,962 | +0.03(+0.51%) |
Jan 16, 2014 | 5.125 | 5.143 | 5.086 | 5.112 | 198,386 | +0.01(+0.20%) |
Jan 15, 2014 | 5.042 | 5.114 | 5.042 | 5.102 | 54,690 | +0.06(+1.17%) |
Jan 14, 2014 | 5.018 | 5.047 | 5.010 | 5.043 | 186,298 | +0.07(+1.33%) |
Jan 13, 2014 | 4.984 | 5.026 | 4.966 | 4.976 | 330,585 | -0.01(-0.10%) |
Jan 10, 2014 | 4.989 | 4.989 | 4.945 | 4.982 | 135,045 | +0.02(+0.31%) |
Jan 09, 2014 | 4.982 | 4.984 | 4.961 | 4.966 | 170,114 | -0.02(-0.42%) |
Jan 08, 2014 | 5.021 | 5.029 | 4.961 | 4.987 | 112,063 | -0.03(-0.57%) |
Jan 07, 2014 | 4.987 | 5.031 | 4.987 | 5.016 | 86,073 | +0.03(+0.63%) |
Jan 06, 2014 | 4.969 | 5.003 | 4.969 | 4.984 | 258,862 | +0.03(+0.53%) |
Jan 03, 2014 | 4.992 | 5.008 | 4.948 | 4.958 | 152,077 | -0.03(-0.68%) |
Jan 02, 2014 | 5.141 | 5.141 | 4.901 | 4.992 | 391,870 | -0.20(-3.91%) |
Dec 31, 2013 | 5.188 | 5.195 | 5.195 | 5.195 | 80,941 | +0.00(+0.00%) |
Dec 30, 2013 | 5.245 | 5.255 | 5.190 | 5.195 | 147,523 | -0.02(-0.30%) |
Dec 27, 2013 | 5.159 | 5.235 | 5.115 | 5.211 | 574,137 | +0.06(+1.07%) |
Dec 26, 2013 | 5.099 | 5.158 | 5.099 | 5.156 | 331,379 | +0.07(+1.34%) |
Dec 24, 2013 | 5.035 | 5.103 | 5.012 | 5.088 | 392,865 | +0.04(+0.72%) |
Dec 23, 2013 | 5.005 | 5.056 | 5.005 | 5.052 | 225,851 | +0.17(+3.39%) |
Dec 20, 2013 | 4.867 | 4.897 | 4.863 | 4.886 | 242,164 | +0.02(+0.39%) |
Dec 19, 2013 | 4.837 | 4.867 | 4.803 | 4.867 | 53,732 | +0.02(+0.35%) |
Dec 18, 2013 | 4.861 | 4.880 | 4.848 | 4.850 | 57,581 | +0.02(+0.42%) |
Dec 17, 2013 | 4.820 | 4.830 | 4.816 | 4.830 | 26,588 | -0.01(-0.29%) |
Dec 16, 2013 | 4.818 | 4.844 | 4.790 | 4.844 | 120,804 | +0.04(+0.88%) |
Dec 13, 2013 | 4.812 | 4.812 | 4.763 | 4.801 | 140,712 | +0.00(+0.04%) |
Dec 12, 2013 | 4.793 | 4.801 | 4.789 | 4.799 | 41,447 | +0.03(+0.58%) |
Dec 11, 2013 | 4.799 | 4.799 | 4.763 | 4.771 | 187,909 | +0.01(+0.22%) |
Dec 10, 2013 | 4.746 | 4.763 | 4.742 | 4.761 | 34,963 | -0.01(-0.18%) |
Dec 09, 2013 | 4.773 | 4.779 | 4.748 | 4.769 | 47,202 | +0.01(+0.27%) |
Dec 06, 2013 | 4.835 | 4.835 | 4.754 | 4.756 | 164,393 | +0.02(+0.45%) |
Dec 05, 2013 | 4.733 | 4.754 | 4.725 | 4.735 | 53,107 | -0.01(-0.18%) |
Dec 04, 2013 | 4.759 | 4.759 | 4.723 | 4.744 | 62,761 | -0.06(-1.15%) |
Dec 03, 2013 | 4.824 | 4.837 | 4.793 | 4.799 | 116,325 | -0.05(-0.97%) |
Dec 02, 2013 | 4.844 | 4.852 | 4.835 | 4.846 | 92,272 | -0.02(-0.44%) |
Nov 29, 2013 | 4.848 | 4.869 | 4.848 | 4.867 | 25,083 | +0.04(+0.88%) |
Nov 27, 2013 | 4.816 | 4.837 | 4.816 | 4.825 | 22,641 | +0.02(+0.49%) |
Nov 26, 2013 | 4.790 | 4.808 | 4.786 | 4.801 | 60,677 | +0.01(+0.18%) |
Nov 25, 2013 | 4.795 | 4.812 | 4.784 | 4.793 | 116,734 | +0.01(+0.13%) |
Nov 22, 2013 | 4.812 | 4.812 | 4.769 | 4.786 | 58,560 | -0.01(-0.18%) |
Nov 21, 2013 | 4.810 | 4.810 | 4.792 | 4.795 | 18,025 | +0.01(+0.27%) |
Nov 20, 2013 | 4.797 | 4.797 | 4.765 | 4.782 | 28,466 | -0.03(-0.53%) |
Nov 19, 2013 | 4.797 | 4.833 | 4.793 | 4.808 | 27,459 | -0.00(-0.04%) |
Nov 18, 2013 | 4.790 | 4.850 | 4.763 | 4.810 | 193,852 | +0.04(+0.94%) |
Nov 15, 2013 | 4.782 | 4.831 | 4.763 | 4.765 | 104,049 | +0.01(+0.31%) |
Nov 14, 2013 | 4.735 | 4.780 | 4.735 | 4.750 | 104,647 | -0.00(-0.04%) |
Nov 13, 2013 | 4.735 | 4.754 | 4.733 | 4.752 | 71,800 | -0.02(-0.49%) |
Nov 12, 2013 | 4.782 | 4.795 | 4.769 | 4.776 | 71,471 | -0.00(-0.09%) |
Nov 11, 2013 | 4.776 | 4.780 | 4.771 | 4.780 | 21,930 | +0.00(+0.09%) |
Nov 08, 2013 | 4.759 | 4.776 | 4.722 | 4.776 | 106,303 | -0.01(-0.13%) |
Nov 07, 2013 | 4.786 | 4.839 | 4.782 | 4.782 | 120,390 | -0.02(-0.44%) |
Nov 06, 2013 | 4.782 | 4.809 | 4.782 | 4.803 | 371,189 | +0.04(+0.76%) |
Nov 05, 2013 | 4.784 | 4.784 | 4.722 | 4.767 | 69,471 | -0.04(-0.75%) |
Nov 04, 2013 | 4.803 | 4.818 | 4.795 | 4.803 | 143,728 | +0.00(+0.09%) |
Nov 01, 2013 | 4.837 | 4.837 | 4.787 | 4.799 | 113,591 | -0.02(-0.48%) |
Oct 31, 2013 | 4.816 | 4.844 | 4.816 | 4.822 | 123,933 | -0.00(-0.05%) |
Oct 30, 2013 | 4.837 | 4.837 | 4.816 | 4.825 | 89,134 | +0.01(+0.19%) |
Oct 29, 2013 | 4.827 | 4.838 | 4.808 | 4.816 | 55,224 | -0.01(-0.22%) |
Oct 28, 2013 | 4.827 | 4.841 | 4.824 | 4.827 | 80,782 | -0.02(-0.35%) |
Oct 25, 2013 | 4.835 | 4.846 | 4.835 | 4.844 | 43,452 | -0.00(-0.04%) |
Oct 24, 2013 | 4.835 | 4.848 | 4.835 | 4.846 | 205,887 | +0.04(+0.75%) |
Oct 23, 2013 | 4.812 | 4.822 | 4.808 | 4.810 | 103,452 | -0.02(-0.40%) |
Oct 22, 2013 | 4.797 | 4.844 | 4.786 | 4.829 | 188,262 | +0.09(+1.79%) |
Oct 21, 2013 | 4.737 | 4.750 | 4.733 | 4.744 | 110,674 | +0.01(+0.27%) |
Oct 18, 2013 | 4.676 | 4.780 | 4.676 | 4.731 | 255,306 | +0.09(+1.88%) |
Oct 17, 2013 | 4.612 | 4.650 | 4.612 | 4.644 | 128,690 | +0.03(+0.69%) |
Oct 16, 2013 | 4.603 | 4.620 | 4.601 | 4.612 | 216,380 | +0.03(+0.65%) |
Oct 15, 2013 | 4.567 | 4.631 | 4.567 | 4.582 | 237,643 | +0.03(+0.65%) |
Oct 14, 2013 | 4.527 | 4.561 | 4.527 | 4.552 | 207,280 | +0.02(+0.52%) |
Oct 11, 2013 | 4.484 | 4.535 | 4.484 | 4.529 | 95,679 | +0.03(+0.57%) |
Oct 10, 2013 | 4.476 | 4.518 | 4.476 | 4.504 | 165,282 | +0.04(+1.00%) |
Oct 09, 2013 | 4.446 | 4.461 | 4.410 | 4.459 | 160,125 | +0.01(+0.29%) |
Oct 08, 2013 | 4.472 | 4.484 | 4.444 | 4.446 | 118,621 | -0.03(-0.57%) |
Oct 07, 2013 | 4.478 | 4.489 | 4.442 | 4.472 | 141,944 | -0.00(-0.09%) |
Oct 04, 2013 | 4.438 | 4.482 | 4.438 | 4.476 | 98,144 | +0.03(+0.67%) |
Oct 03, 2013 | 4.440 | 4.463 | 4.429 | 4.446 | 155,020 | +0.01(+0.19%) |
Oct 02, 2013 | 4.397 | 4.449 | 4.334 | 4.438 | 111,719 | +0.04(+0.82%) |
Oct 01, 2013 | 4.406 | 4.419 | 4.378 | 4.402 | 309,100 | +0.03(+0.58%) |
Sep 30, 2013 | 4.327 | 4.387 | 4.327 | 4.376 | 126,046 | +0.02(+0.39%) |
Sep 27, 2013 | 4.359 | 4.387 | 4.353 | 4.359 | 86,800 | +0.00(+0.10%) |
Sep 26, 2013 | 4.385 | 4.472 | 4.342 | 4.355 | 257,550 | +0.03(+0.64%) |
Sep 25, 2013 | 4.344 | 4.346 | 4.325 | 4.327 | 132,040 | -0.03(-0.63%) |
Sep 24, 2013 | 4.351 | 4.374 | 4.312 | 4.355 | 123,416 | +0.02(+0.39%) |
Sep 23, 2013 | 4.334 | 4.353 | 4.317 | 4.338 | 75,917 | -0.02(-0.54%) |
Sep 20, 2013 | 4.419 | 4.419 | 4.353 | 4.361 | 123,514 | -0.05(-1.06%) |
Sep 19, 2013 | 4.436 | 4.456 | 4.408 | 4.408 | 169,870 | -0.01(-0.14%) |
Sep 18, 2013 | 4.346 | 4.421 | 4.346 | 4.414 | 195,023 | +0.05(+1.22%) |
Sep 17, 2013 | 4.382 | 4.382 | 4.343 | 4.361 | 123,213 | -0.01(-0.29%) |
Sep 16, 2013 | 4.382 | 4.404 | 4.350 | 4.374 | 371,532 | +0.09(+1.98%) |
Sep 13, 2013 | 4.261 | 4.289 | 4.261 | 4.289 | 75,941 | +0.01(+0.25%) |
Sep 12, 2013 | 4.249 | 4.283 | 4.249 | 4.278 | 65,218 | +0.01(+0.20%) |
Sep 11, 2013 | 4.251 | 4.272 | 4.246 | 4.270 | 114,495 | +0.03(+0.65%) |
Sep 10, 2013 | 4.225 | 4.242 | 4.212 | 4.242 | 232,217 | +0.07(+1.68%) |
Sep 09, 2013 | 4.155 | 4.181 | 4.140 | 4.172 | 149,731 | +0.01(+0.36%) |
Sep 06, 2013 | 4.155 | 4.168 | 4.141 | 4.157 | 71,447 | +0.02(+0.41%) |
Sep 05, 2013 | 4.174 | 4.174 | 4.138 | 4.140 | 125,881 | -0.01(-0.36%) |
Sep 04, 2013 | 4.110 | 4.172 | 4.110 | 4.155 | 69,815 | +0.04(+0.98%) |
Sep 03, 2013 | 4.113 | 4.138 | 4.097 | 4.115 | 46,915 | +0.06(+1.41%) |
Aug 30, 2013 | 4.079 | 4.079 | 4.057 | 4.057 | 17,347 | -0.01(-0.31%) |
Aug 29, 2013 | 4.085 | 4.087 | 4.040 | 4.070 | 84,038 | -0.07(-1.74%) |
Aug 28, 2013 | 4.134 | 4.161 | 4.134 | 4.142 | 102,976 | -0.02(-0.46%) |
Aug 27, 2013 | 4.174 | 4.198 | 4.159 | 4.161 | 129,358 | -0.08(-1.85%) |
Aug 26, 2013 | 4.219 | 4.249 | 4.219 | 4.240 | 701,523 | +0.00(+0.10%) |
Aug 23, 2013 | 4.249 | 4.249 | 4.217 | 4.236 | 221,433 | +0.00(+0.05%) |
Aug 22, 2013 | 4.204 | 4.240 | 4.204 | 4.234 | 189,716 | +0.05(+1.22%) |
Aug 21, 2013 | 4.191 | 4.198 | 4.166 | 4.183 | 236,396 | -0.02(-0.46%) |
Aug 20, 2013 | 4.223 | 4.223 | 4.191 | 4.202 | 242,103 | -0.00(-0.05%) |
Aug 19, 2013 | 4.193 | 4.232 | 4.193 | 4.204 | 195,428 | +0.01(+0.30%) |
Aug 16, 2013 | 4.223 | 4.229 | 4.191 | 4.191 | 225,183 | -0.04(-1.00%) |
Aug 15, 2013 | 4.215 | 4.236 | 4.151 | 4.234 | 159,038 | -0.00(-0.05%) |
Aug 14, 2013 | 4.176 | 4.295 | 4.176 | 4.236 | 906,258 | +0.06(+1.37%) |
Aug 13, 2013 | 4.200 | 4.223 | 4.174 | 4.178 | 240,499 | +0.00(+0.10%) |
Aug 12, 2013 | 4.176 | 4.204 | 4.157 | 4.174 | 179,929 | -0.01(-0.25%) |
Aug 09, 2013 | 4.172 | 4.198 | 4.139 | 4.185 | 107,056 | +0.03(+0.61%) |
Aug 08, 2013 | 4.138 | 4.200 | 4.113 | 4.159 | 180,536 | +0.06(+1.50%) |
Aug 07, 2013 | 4.102 | 4.132 | 4.081 | 4.098 | 168,016 | -0.02(-0.46%) |
Aug 06, 2013 | 4.100 | 4.138 | 4.076 | 4.117 | 148,075 | +0.02(+0.47%) |
Aug 05, 2013 | 4.049 | 4.117 | 4.045 | 4.098 | 526,877 | +0.04(+1.00%) |
Aug 02, 2013 | 4.040 | 4.062 | 4.015 | 4.057 | 219,570 | +0.03(+0.74%) |
Aug 01, 2013 | 3.996 | 4.049 | 3.996 | 4.027 | 139,992 | +0.06(+1.55%) |
Jul 31, 2013 | 3.964 | 3.985 | 3.945 | 3.966 | 60,912 | +0.02(+0.48%) |
Jul 30, 2013 | 3.932 | 3.955 | 3.932 | 3.947 | 51,361 | +0.03(+0.65%) |
Jul 29, 2013 | 3.906 | 3.928 | 3.906 | 3.921 | 49,818 | +0.01(+0.38%) |
Jul 26, 2013 | 3.898 | 3.928 | 3.877 | 3.906 | 109,324 | -0.01(-0.22%) |
Jul 25, 2013 | 3.898 | 3.928 | 3.885 | 3.915 | 48,688 | +0.01(+0.22%) |
Jul 24, 2013 | 3.923 | 3.932 | 3.904 | 3.906 | 64,676 | +0.01(+0.22%) |
Jul 23, 2013 | 3.915 | 3.915 | 3.898 | 3.898 | 20,161 | +0.00(+0.11%) |
Jul 22, 2013 | 3.896 | 3.900 | 3.891 | 3.894 | 21,784 | +0.00(+0.11%) |
Jul 19, 2013 | 3.872 | 3.889 | 3.872 | 3.889 | 51,295 | +0.01(+0.16%) |
Jul 18, 2013 | 3.894 | 3.900 | 3.868 | 3.883 | 37,885 | -0.00(-0.11%) |
Jul 17, 2013 | 3.879 | 3.889 | 3.879 | 3.887 | 68,568 | +0.02(+0.49%) |
Jul 16, 2013 | 3.849 | 3.868 | 3.849 | 3.868 | 22,147 | +0.01(+0.22%) |
Jul 15, 2013 | 3.847 | 3.867 | 3.847 | 3.860 | 8,728 | +0.03(+0.72%) |
Jul 12, 2013 | 3.806 | 3.835 | 3.806 | 3.832 | 21,643 | -0.01(-0.33%) |
Jul 11, 2013 | 3.804 | 3.845 | 3.804 | 3.845 | 46,910 | +0.10(+2.55%) |
Jul 10, 2013 | 3.728 | 3.760 | 3.728 | 3.749 | 53,798 | -0.02(-0.56%) |
Jul 09, 2013 | 3.753 | 3.789 | 3.730 | 3.770 | 86,264 | +0.04(+1.03%) |
Jul 08, 2013 | 3.711 | 3.758 | 3.711 | 3.732 | 86,033 | +0.07(+1.80%) |
Jul 05, 2013 | 3.700 | 3.700 | 3.641 | 3.666 | 110,613 | -0.05(-1.43%) |
Jul 03, 2013 | 3.690 | 3.719 | 3.685 | 3.719 | 44,793 | -0.00(-0.11%) |
Jul 02, 2013 | 3.717 | 3.738 | 3.711 | 3.724 | 90,494 | -0.03(-0.68%) |
Jul 01, 2013 | 3.758 | 3.762 | 3.745 | 3.749 | 16,468 | +0.01(+0.23%) |
Jun 28, 2013 | 3.696 | 3.743 | 3.694 | 3.741 | 347,922 | +0.04(+1.03%) |
Jun 27, 2013 | 3.700 | 3.724 | 3.700 | 3.702 | 16,289 | +0.01(+0.35%) |
Jun 26, 2013 | 3.669 | 3.690 | 3.669 | 3.690 | 279,156 | +0.05(+1.40%) |
Jun 25, 2013 | 3.641 | 3.641 | 3.605 | 3.639 | 35,025 | +0.03(+0.71%) |
Jun 24, 2013 | 3.628 | 3.628 | 3.613 | 3.613 | 232,759 | -0.11(-2.97%) |
Jun 21, 2013 | 3.781 | 3.781 | 3.709 | 3.724 | 114,885 | -0.04(-1.13%) |
Jun 20, 2013 | 3.775 | 3.792 | 3.751 | 3.766 | 240,094 | -0.07(-1.80%) |
Jun 19, 2013 | 3.915 | 3.915 | 3.832 | 3.835 | 86,165 | -0.08(-2.14%) |
Jun 18, 2013 | 3.879 | 3.923 | 3.879 | 3.919 | 55,120 | +0.03(+0.65%) |
Jun 17, 2013 | 3.874 | 3.896 | 3.868 | 3.894 | 30,795 | +0.07(+1.95%) |
Jun 14, 2013 | 3.832 | 3.834 | 3.819 | 3.819 | 47,493 | -0.03(-0.78%) |
Jun 13, 2013 | 3.804 | 3.849 | 3.785 | 3.849 | 77,117 | +0.05(+1.23%) |
Jun 12, 2013 | 3.832 | 3.839 | 3.802 | 3.802 | 56,650 | -0.00(-0.06%) |
Jun 11, 2013 | 3.802 | 3.824 | 3.802 | 3.804 | 63,411 | -0.04(-1.05%) |
Jun 10, 2013 | 3.849 | 3.857 | 3.843 | 3.845 | 74,379 | +0.02(+0.61%) |
Jun 07, 2013 | 3.787 | 3.836 | 3.783 | 3.821 | 28,508 | +0.04(+1.07%) |
Jun 06, 2013 | 3.743 | 3.789 | 3.743 | 3.781 | 62,719 | +0.05(+1.25%) |
Jun 05, 2013 | 3.781 | 3.781 | 3.721 | 3.734 | 66,893 | -0.07(-1.78%) |
Jun 04, 2013 | 3.806 | 3.806 | 3.796 | 3.802 | 42,205 | -0.01(-0.39%) |
Jun 03, 2013 | 3.802 | 3.817 | 3.794 | 3.817 | 17,634 | +0.03(+0.67%) |
May 31, 2013 | 3.789 | 3.819 | 3.787 | 3.792 | 60,461 | -0.03(-0.89%) |
May 30, 2013 | 3.806 | 3.832 | 3.806 | 3.826 | 73,485 | +0.04(+1.18%) |
May 29, 2013 | 3.789 | 3.794 | 3.777 | 3.781 | 45,762 | -0.01(-0.17%) |
May 28, 2013 | 3.830 | 3.832 | 3.787 | 3.787 | 110,547 | +0.03(+0.79%) |
May 24, 2013 | 3.762 | 3.766 | 3.755 | 3.758 | 63,077 | -0.03(-0.79%) |
May 23, 2013 | 3.770 | 3.796 | 3.758 | 3.787 | 55,666 | -0.02(-0.61%) |
May 22, 2013 | 3.819 | 3.862 | 3.806 | 3.811 | 71,461 | -0.01(-0.17%) |
May 21, 2013 | 3.819 | 3.821 | 3.815 | 3.817 | 35,467 | -0.01(-0.22%) |
May 20, 2013 | 3.785 | 3.826 | 3.785 | 3.826 | 170,500 | +0.03(+0.66%) |
May 17, 2013 | 3.772 | 3.804 | 3.772 | 3.801 | 29,346 | +0.03(+0.74%) |
May 16, 2013 | 3.772 | 3.792 | 3.772 | 3.772 | 39,151 | +0.00(+0.00%) |
May 15, 2013 | 3.728 | 3.777 | 3.728 | 3.772 | 192,995 | -0.01(-0.22%) |
May 13, 2013 | 3.783 | 3.789 | 3.775 | 3.781 | 32,404 | -0.01(-0.17%) |
May 10, 2013 | 3.798 | 3.798 | 3.783 | 3.787 | 87,144 | +0.01(+0.17%) |
May 09, 2013 | 3.798 | 3.802 | 3.781 | 3.781 | 37,180 | -0.02(-0.45%) |
May 08, 2013 | 3.783 | 3.802 | 3.760 | 3.798 | 32,573 | +0.04(+0.96%) |
May 07, 2013 | 3.747 | 3.764 | 3.747 | 3.762 | 52,904 | +0.04(+0.97%) |
May 06, 2013 | 3.732 | 3.736 | 3.726 | 3.726 | 23,337 | -0.00(-0.11%) |
May 03, 2013 | 3.719 | 3.738 | 3.704 | 3.730 | 186,949 | +0.03(+0.69%) |
May 02, 2013 | 3.698 | 3.704 | 3.694 | 3.704 | 36,168 | +0.02(+0.63%) |
May 01, 2013 | 3.696 | 3.698 | 3.681 | 3.681 | 130,022 | -0.02(-0.44%) |
Apr 30, 2013 | 3.700 | 3.700 | 3.687 | 3.698 | 120,023 | +0.00(+0.10%) |
Apr 29, 2013 | 3.681 | 3.696 | 3.679 | 3.694 | 62,663 | +0.02(+0.64%) |
Apr 26, 2013 | 3.675 | 3.677 | 3.665 | 3.670 | 6,130 | +0.01(+0.35%) |
Apr 25, 2013 | 3.656 | 3.677 | 3.651 | 3.658 | 136,496 | +0.00(+0.12%) |
Apr 24, 2013 | 3.624 | 3.656 | 3.624 | 3.653 | 102,929 | +0.04(+1.00%) |
Apr 23, 2013 | 3.615 | 3.651 | 3.615 | 3.617 | 137,272 | +0.03(+0.83%) |
Apr 22, 2013 | 3.573 | 3.600 | 3.571 | 3.588 | 64,131 | +0.01(+0.42%) |
Apr 19, 2013 | 3.573 | 3.581 | 3.556 | 3.573 | 56,461 | +0.02(+0.54%) |
Apr 18, 2013 | 3.602 | 3.602 | 3.554 | 3.554 | 57,821 | -0.02(-0.48%) |
Apr 17, 2013 | 3.605 | 3.609 | 3.571 | 3.571 | 137,846 | -0.09(-2.50%) |
Apr 16, 2013 | 3.645 | 3.677 | 3.645 | 3.662 | 47,602 | +0.06(+1.65%) |
Apr 15, 2013 | 3.622 | 3.632 | 3.602 | 3.602 | 238,409 | -0.03(-0.94%) |
Apr 12, 2013 | 3.611 | 3.645 | 3.611 | 3.636 | 47,903 | -0.02(-0.58%) |
Apr 11, 2013 | 3.641 | 3.660 | 3.641 | 3.658 | 18,895 | +0.04(+1.12%) |
Apr 10, 2013 | 3.583 | 3.624 | 3.583 | 3.617 | 64,691 | +0.06(+1.67%) |
Apr 09, 2013 | 3.545 | 3.558 | 3.543 | 3.558 | 13,277 | +0.02(+0.48%) |
Apr 08, 2013 | 3.534 | 3.554 | 3.528 | 3.541 | 88,715 | +0.00(+0.06%) |
Apr 05, 2013 | 3.511 | 3.543 | 3.511 | 3.539 | 56,777 | -0.04(-1.19%) |
Apr 04, 2013 | 3.624 | 3.624 | 3.560 | 3.581 | 266,222 | -0.03(-0.88%) |
Apr 03, 2013 | 3.632 | 3.641 | 3.609 | 3.613 | 131,414 | -0.00(-0.12%) |
Apr 02, 2013 | 3.607 | 3.624 | 3.606 | 3.617 | 105,291 | +0.05(+1.37%) |
Apr 01, 2013 | 3.562 | 3.581 | 3.562 | 3.568 | 23,088 | -0.01(-0.30%) |
Mar 28, 2013 | 3.573 | 3.592 | 3.573 | 3.579 | 286,242 | -0.01(-0.30%) |
Mar 27, 2013 | 3.581 | 3.592 | 3.560 | 3.590 | 107,300 | -0.02(-0.65%) |
Mar 26, 2013 | 3.613 | 3.622 | 3.596 | 3.613 | 58,160 | +0.00(+0.06%) |
Mar 25, 2013 | 3.622 | 3.639 | 3.602 | 3.611 | 485,966 | +0.00(+0.06%) |
Mar 22, 2013 | 3.588 | 3.619 | 3.588 | 3.609 | 77,526 | +0.03(+0.71%) |
Mar 21, 2013 | 3.573 | 3.585 | 3.566 | 3.583 | 50,509 | -0.03(-0.88%) |
Mar 20, 2013 | 3.645 | 3.666 | 3.454 | 3.615 | 821,222 | -0.00(-0.06%) |
Mar 19, 2013 | 3.626 | 3.662 | 3.613 | 3.617 | 192,967 | -0.02(-0.58%) |
Mar 18, 2013 | 3.628 | 3.664 | 3.605 | 3.639 | 90,771 | -0.03(-0.87%) |
Mar 15, 2013 | 3.681 | 3.681 | 3.664 | 3.670 | 45,334 | -0.00(-0.12%) |
Mar 14, 2013 | 3.677 | 3.698 | 3.675 | 3.675 | 130,153 | +0.01(+0.17%) |
Mar 13, 2013 | 3.696 | 3.719 | 3.666 | 3.668 | 598,066 | -0.03(-0.92%) |
Mar 12, 2013 | 3.687 | 3.703 | 3.677 | 3.702 | 86,160 | +0.03(+0.93%) |
Mar 11, 2013 | 3.687 | 3.687 | 3.666 | 3.668 | 106,246 | -0.03(-0.92%) |
Mar 08, 2013 | 3.704 | 3.704 | 3.687 | 3.702 | 177,671 | -0.00(-0.06%) |
Mar 07, 2013 | 3.690 | 3.707 | 3.690 | 3.704 | 67,970 | +0.03(+0.75%) |
Mar 06, 2013 | 3.677 | 3.692 | 3.675 | 3.677 | 143,031 | +0.03(+0.76%) |
Mar 05, 2013 | 3.658 | 3.668 | 3.645 | 3.649 | 326,711 | +0.04(+1.06%) |
Mar 04, 2013 | 3.592 | 3.619 | 3.588 | 3.611 | 177,793 | -0.01(-0.23%) |