Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.183 | 4.196 | 4.178 | 4.196 | 674,451 | +0.01(+0.32%) |
Mar 28, 2014 | 4.169 | 4.201 | 4.169 | 4.183 | 544,965 | +0.01(+0.22%) |
Mar 27, 2014 | 4.192 | 4.192 | 4.174 | 4.174 | 629,821 | -0.02(-0.43%) |
Mar 26, 2014 | 4.201 | 4.201 | 4.183 | 4.192 | 450,373 | +0.00(+0.11%) |
Mar 25, 2014 | 4.183 | 4.201 | 4.178 | 4.187 | 451,064 | +0.00(+0.11%) |
Mar 24, 2014 | 4.183 | 4.196 | 4.183 | 4.183 | 344,826 | -0.01(-0.22%) |
Mar 21, 2014 | 4.156 | 4.201 | 4.156 | 4.192 | 754,376 | +0.04(+0.87%) |
Mar 20, 2014 | 4.160 | 4.169 | 4.142 | 4.156 | 467,486 | -0.00(-0.11%) |
Mar 19, 2014 | 4.183 | 4.201 | 4.156 | 4.160 | 645,982 | -0.03(-0.65%) |
Mar 18, 2014 | 4.196 | 4.199 | 4.174 | 4.187 | 582,336 | +0.00(+0.00%) |
Mar 17, 2014 | 4.174 | 4.201 | 4.169 | 4.187 | 524,125 | +0.01(+0.32%) |
Mar 14, 2014 | 4.169 | 4.183 | 4.165 | 4.174 | 344,974 | -0.00(-0.11%) |
Mar 13, 2014 | 4.165 | 4.178 | 4.160 | 4.178 | 429,644 | +0.01(+0.33%) |
Mar 12, 2014 | 4.151 | 4.169 | 4.146 | 4.165 | 358,625 | +0.01(+0.14%) |
Mar 11, 2014 | 4.159 | 4.160 | 4.141 | 4.159 | 595,335 | +0.00(+0.11%) |
Mar 10, 2014 | 4.141 | 4.159 | 4.132 | 4.154 | 731,670 | +0.01(+0.22%) |
Mar 07, 2014 | 4.172 | 4.180 | 4.136 | 4.145 | 555,839 | -0.03(-0.65%) |
Mar 06, 2014 | 4.154 | 4.190 | 4.154 | 4.172 | 487,500 | +0.02(+0.43%) |
Mar 05, 2014 | 4.159 | 4.168 | 4.154 | 4.154 | 426,882 | -0.01(-0.22%) |
Mar 04, 2014 | 4.190 | 4.190 | 4.158 | 4.163 | 587,979 | -0.01(-0.22%) |
Mar 03, 2014 | 4.154 | 4.190 | 4.145 | 4.172 | 639,798 | +0.01(+0.32%) |
Feb 28, 2014 | 4.145 | 4.163 | 4.141 | 4.159 | 501,062 | +0.01(+0.32%) |
Feb 27, 2014 | 4.127 | 4.163 | 4.127 | 4.145 | 695,228 | +0.01(+0.33%) |
Feb 26, 2014 | 4.118 | 4.150 | 4.118 | 4.132 | 582,758 | +0.01(+0.22%) |
Feb 25, 2014 | 4.118 | 4.136 | 4.114 | 4.123 | 413,599 | +0.00(+0.00%) |
Feb 24, 2014 | 4.136 | 4.150 | 4.123 | 4.123 | 386,590 | -0.01(-0.33%) |
Feb 21, 2014 | 4.118 | 4.145 | 4.118 | 4.136 | 610,881 | +0.02(+0.55%) |
Feb 20, 2014 | 4.091 | 4.118 | 4.091 | 4.114 | 433,001 | +0.01(+0.33%) |
Feb 19, 2014 | 4.073 | 4.109 | 4.073 | 4.100 | 548,431 | +0.02(+0.55%) |
Feb 18, 2014 | 4.064 | 4.091 | 4.064 | 4.078 | 601,120 | +0.00(+0.11%) |
Feb 14, 2014 | 4.060 | 4.073 | 4.073 | 4.073 | 363,352 | +0.01(+0.22%) |
Feb 13, 2014 | 4.051 | 4.069 | 4.051 | 4.064 | 421,450 | -0.00(-0.11%) |
Feb 12, 2014 | 4.069 | 4.091 | 4.064 | 4.069 | 777,858 | +0.01(+0.26%) |
Feb 11, 2014 | 4.072 | 4.072 | 4.032 | 4.058 | 619,737 | +0.01(+0.22%) |
Feb 10, 2014 | 4.023 | 4.049 | 4.023 | 4.049 | 585,990 | +0.02(+0.55%) |
Feb 07, 2014 | 4.014 | 4.041 | 4.009 | 4.027 | 500,779 | +0.01(+0.33%) |
Feb 06, 2014 | 3.992 | 4.018 | 3.992 | 4.014 | 326,036 | +0.02(+0.56%) |
Feb 05, 2014 | 3.987 | 3.996 | 3.987 | 3.992 | 340,959 | -0.01(-0.33%) |
Feb 04, 2014 | 4.018 | 4.018 | 3.965 | 4.005 | 551,647 | +0.04(+0.90%) |
Feb 03, 2014 | 4.027 | 4.036 | 3.965 | 3.969 | 623,677 | -0.04(-0.89%) |
Jan 31, 2014 | 3.978 | 4.005 | 3.974 | 4.005 | 594,289 | +0.00(+0.00%) |
Jan 30, 2014 | 4.045 | 4.045 | 4.000 | 4.005 | 528,304 | -0.02(-0.55%) |
Jan 29, 2014 | 4.018 | 4.045 | 4.009 | 4.027 | 628,092 | +0.00(+0.11%) |
Jan 28, 2014 | 4.005 | 4.023 | 3.992 | 4.023 | 472,607 | +0.03(+0.78%) |
Jan 27, 2014 | 4.023 | 4.023 | 3.983 | 3.992 | 784,073 | -0.01(-0.33%) |
Jan 24, 2014 | 4.054 | 4.058 | 4.005 | 4.005 | 742,554 | -0.04(-1.10%) |
Jan 23, 2014 | 4.049 | 4.072 | 4.041 | 4.049 | 610,978 | +0.01(+0.33%) |
Jan 22, 2014 | 4.054 | 4.063 | 4.036 | 4.036 | 494,851 | -0.01(-0.22%) |
Jan 21, 2014 | 4.049 | 4.058 | 4.032 | 4.045 | 897,772 | +0.01(+0.33%) |
Jan 17, 2014 | 4.009 | 4.032 | 4.032 | 4.032 | 694,526 | +0.02(+0.56%) |
Jan 16, 2014 | 4.014 | 4.036 | 4.009 | 4.009 | 629,154 | +0.00(+0.00%) |
Jan 15, 2014 | 3.992 | 4.009 | 3.987 | 4.009 | 626,842 | +0.02(+0.45%) |
Jan 14, 2014 | 3.992 | 3.996 | 3.974 | 3.992 | 638,916 | +0.00(+0.00%) |
Jan 13, 2014 | 4.000 | 4.009 | 3.992 | 3.992 | 787,735 | +0.00(+0.04%) |
Jan 10, 2014 | 3.946 | 3.990 | 3.946 | 3.990 | 690,493 | +0.04(+1.01%) |
Jan 09, 2014 | 3.937 | 3.955 | 3.937 | 3.950 | 426,819 | +0.01(+0.22%) |
Jan 08, 2014 | 3.924 | 3.955 | 3.924 | 3.941 | 694,449 | +0.00(+0.11%) |
Jan 07, 2014 | 3.955 | 3.955 | 3.933 | 3.937 | 561,963 | +0.00(+0.11%) |
Jan 06, 2014 | 3.937 | 3.964 | 3.933 | 3.933 | 526,117 | -0.00(-0.11%) |
Jan 03, 2014 | 3.910 | 3.950 | 3.893 | 3.937 | 839,004 | +0.01(+0.23%) |
Jan 02, 2014 | 3.941 | 3.950 | 3.897 | 3.928 | 767,471 | +0.00(+0.11%) |
Dec 31, 2013 | 3.933 | 3.924 | 3.924 | 3.924 | 995,574 | +0.01(+0.23%) |
Dec 30, 2013 | 3.933 | 3.937 | 3.875 | 3.915 | 1,110,900 | -0.00(-0.11%) |
Dec 27, 2013 | 3.972 | 3.977 | 3.915 | 3.919 | 778,438 | -0.04(-1.12%) |
Dec 26, 2013 | 3.977 | 3.990 | 3.937 | 3.964 | 1,167,033 | +0.00(+0.00%) |
Dec 24, 2013 | 3.955 | 3.977 | 3.946 | 3.964 | 743,943 | +0.01(+0.22%) |
Dec 23, 2013 | 3.884 | 3.959 | 3.884 | 3.955 | 2,294,627 | +0.12(+3.00%) |
Dec 20, 2013 | 3.826 | 3.844 | 3.813 | 3.840 | 802,931 | +0.01(+0.23%) |
Dec 19, 2013 | 3.826 | 3.840 | 3.813 | 3.831 | 1,067,713 | -0.00(-0.12%) |
Dec 18, 2013 | 3.778 | 3.844 | 3.778 | 3.835 | 1,040,981 | +0.04(+0.93%) |
Dec 17, 2013 | 3.764 | 3.800 | 3.751 | 3.800 | 981,244 | +0.04(+0.94%) |
Dec 16, 2013 | 3.751 | 3.787 | 3.751 | 3.764 | 1,034,002 | +0.01(+0.24%) |
Dec 13, 2013 | 3.742 | 3.764 | 3.733 | 3.756 | 766,484 | +0.01(+0.24%) |
Dec 12, 2013 | 3.769 | 3.773 | 3.733 | 3.747 | 824,525 | -0.00(-0.12%) |
Dec 11, 2013 | 3.764 | 3.778 | 3.751 | 3.751 | 978,127 | -0.02(-0.55%) |
Dec 10, 2013 | 3.763 | 3.776 | 3.763 | 3.772 | 712,284 | +0.00(+0.00%) |
Dec 09, 2013 | 3.750 | 3.776 | 3.750 | 3.772 | 752,912 | +0.02(+0.59%) |
Dec 06, 2013 | 3.750 | 3.763 | 3.741 | 3.750 | 804,520 | -0.00(-0.12%) |
Dec 05, 2013 | 3.767 | 3.776 | 3.750 | 3.754 | 689,134 | -0.02(-0.47%) |
Dec 04, 2013 | 3.776 | 3.794 | 3.763 | 3.772 | 643,101 | -0.02(-0.58%) |
Dec 03, 2013 | 3.820 | 3.820 | 3.785 | 3.794 | 454,436 | -0.00(-0.12%) |
Dec 02, 2013 | 3.833 | 3.833 | 3.798 | 3.798 | 485,928 | -0.02(-0.57%) |
Nov 29, 2013 | 3.803 | 3.820 | 3.803 | 3.820 | 237,143 | +0.01(+0.35%) |
Nov 27, 2013 | 3.781 | 3.820 | 3.776 | 3.807 | 700,017 | +0.03(+0.81%) |
Nov 26, 2013 | 3.781 | 3.794 | 3.776 | 3.776 | 674,684 | -0.01(-0.23%) |
Nov 25, 2013 | 3.789 | 3.803 | 3.781 | 3.785 | 958,038 | -0.01(-0.35%) |
Nov 22, 2013 | 3.785 | 3.803 | 3.781 | 3.798 | 595,858 | +0.01(+0.23%) |
Nov 21, 2013 | 3.798 | 3.807 | 3.785 | 3.789 | 456,552 | -0.00(-0.06%) |
Nov 20, 2013 | 3.785 | 3.807 | 3.785 | 3.792 | 668,405 | +0.00(+0.06%) |
Nov 19, 2013 | 3.776 | 3.798 | 3.776 | 3.789 | 487,839 | +0.00(+0.00%) |
Nov 18, 2013 | 3.829 | 3.833 | 3.785 | 3.789 | 652,119 | -0.04(-1.03%) |
Nov 15, 2013 | 3.820 | 3.833 | 3.807 | 3.829 | 611,021 | +0.00(+0.00%) |
Nov 14, 2013 | 3.825 | 3.833 | 3.811 | 3.829 | 520,401 | +0.01(+0.38%) |
Nov 12, 2013 | 3.810 | 3.819 | 3.806 | 3.814 | 354,068 | +0.00(+0.11%) |
Nov 11, 2013 | 3.814 | 3.827 | 3.801 | 3.810 | 369,330 | -0.00(-0.11%) |
Nov 08, 2013 | 3.832 | 3.832 | 3.797 | 3.814 | 695,683 | -0.02(-0.57%) |
Nov 07, 2013 | 3.849 | 3.867 | 3.827 | 3.836 | 449,512 | -0.00(-0.11%) |
Nov 06, 2013 | 3.919 | 3.928 | 3.832 | 3.840 | 1,629,969 | -0.07(-1.89%) |
Nov 05, 2013 | 3.919 | 3.923 | 3.910 | 3.915 | 414,880 | -0.00(-0.11%) |
Nov 04, 2013 | 3.923 | 3.932 | 3.919 | 3.919 | 406,126 | +0.00(+0.11%) |
Nov 01, 2013 | 3.932 | 3.941 | 3.901 | 3.915 | 531,653 | -0.01(-0.33%) |
Oct 31, 2013 | 3.906 | 3.932 | 3.906 | 3.928 | 617,962 | +0.01(+0.22%) |
Oct 30, 2013 | 3.906 | 3.928 | 3.906 | 3.919 | 553,315 | +0.01(+0.33%) |
Oct 29, 2013 | 3.919 | 3.919 | 3.901 | 3.906 | 421,564 | +0.00(+0.00%) |
Oct 28, 2013 | 3.901 | 3.919 | 3.888 | 3.906 | 407,098 | +0.01(+0.34%) |
Oct 25, 2013 | 3.910 | 3.923 | 3.884 | 3.893 | 433,952 | -0.01(-0.20%) |
Oct 24, 2013 | 3.923 | 3.923 | 3.888 | 3.901 | 469,885 | -0.02(-0.47%) |
Oct 23, 2013 | 3.854 | 3.923 | 3.841 | 3.919 | 1,069,007 | +0.07(+1.70%) |
Oct 22, 2013 | 3.819 | 3.862 | 3.819 | 3.854 | 733,192 | +0.04(+1.03%) |
Oct 21, 2013 | 3.832 | 3.840 | 3.810 | 3.814 | 365,988 | -0.01(-0.23%) |
Oct 18, 2013 | 3.801 | 3.832 | 3.797 | 3.823 | 858,962 | +0.02(+0.46%) |
Oct 17, 2013 | 3.740 | 3.810 | 3.740 | 3.806 | 738,663 | +0.06(+1.51%) |
Oct 16, 2013 | 3.731 | 3.766 | 3.731 | 3.749 | 563,441 | +0.03(+0.70%) |
Oct 15, 2013 | 3.740 | 3.753 | 3.718 | 3.723 | 577,294 | -0.02(-0.58%) |
Oct 14, 2013 | 3.749 | 3.758 | 3.740 | 3.745 | 412,845 | -0.00(-0.06%) |
Oct 11, 2013 | 3.753 | 3.775 | 3.745 | 3.747 | 468,493 | -0.02(-0.41%) |
Oct 10, 2013 | 3.753 | 3.771 | 3.753 | 3.762 | 383,865 | +0.01(+0.27%) |
Oct 09, 2013 | 3.756 | 3.756 | 3.735 | 3.752 | 637,181 | +0.00(+0.12%) |
Oct 08, 2013 | 3.752 | 3.756 | 3.735 | 3.748 | 630,482 | -0.00(-0.12%) |
Oct 07, 2013 | 3.756 | 3.773 | 3.743 | 3.752 | 391,035 | -0.02(-0.46%) |
Oct 04, 2013 | 3.765 | 3.778 | 3.765 | 3.769 | 413,356 | -0.01(-0.34%) |
Oct 03, 2013 | 3.782 | 3.786 | 3.769 | 3.782 | 660,345 | -0.00(-0.11%) |
Oct 02, 2013 | 3.760 | 3.786 | 3.709 | 3.786 | 1,307,647 | +0.00(+0.11%) |
Oct 01, 2013 | 3.743 | 3.782 | 3.743 | 3.782 | 552,273 | +0.03(+0.69%) |
Sep 30, 2013 | 3.748 | 3.760 | 3.730 | 3.756 | 790,124 | +0.00(+0.00%) |
Sep 27, 2013 | 3.748 | 3.791 | 3.748 | 3.756 | 853,148 | -0.01(-0.23%) |
Sep 26, 2013 | 3.743 | 3.765 | 3.743 | 3.765 | 600,732 | +0.01(+0.35%) |
Sep 25, 2013 | 3.748 | 3.760 | 3.743 | 3.752 | 774,375 | -0.01(-0.23%) |
Sep 24, 2013 | 3.730 | 3.765 | 3.730 | 3.760 | 568,914 | +0.02(+0.46%) |
Sep 23, 2013 | 3.752 | 3.773 | 3.743 | 3.743 | 554,318 | -0.00(-0.12%) |
Sep 20, 2013 | 3.748 | 3.765 | 3.739 | 3.748 | 664,191 | -0.01(-0.35%) |
Sep 19, 2013 | 3.791 | 3.791 | 3.756 | 3.760 | 758,335 | -0.04(-1.14%) |
Sep 18, 2013 | 3.704 | 3.808 | 3.704 | 3.804 | 987,097 | +0.09(+2.45%) |
Sep 17, 2013 | 3.722 | 3.730 | 3.700 | 3.713 | 853,853 | -0.01(-0.35%) |
Sep 16, 2013 | 3.746 | 3.756 | 3.713 | 3.726 | 457,847 | +0.01(+0.35%) |
Sep 13, 2013 | 3.709 | 3.730 | 3.709 | 3.713 | 588,734 | -0.00(-0.12%) |
Sep 12, 2013 | 3.752 | 3.756 | 3.717 | 3.717 | 756,681 | -0.03(-0.92%) |
Sep 11, 2013 | 3.739 | 3.760 | 3.736 | 3.752 | 572,754 | +0.01(+0.15%) |
Sep 10, 2013 | 3.759 | 3.759 | 3.742 | 3.746 | 741,266 | -0.00(-0.11%) |
Sep 09, 2013 | 3.750 | 3.763 | 3.746 | 3.750 | 562,725 | +0.01(+0.23%) |
Sep 06, 2013 | 3.746 | 3.759 | 3.729 | 3.742 | 632,295 | -0.00(-0.11%) |
Sep 05, 2013 | 3.737 | 3.768 | 3.733 | 3.746 | 854,582 | +0.00(+0.00%) |
Sep 04, 2013 | 3.819 | 3.819 | 3.746 | 3.746 | 1,855,255 | -0.05(-1.25%) |
Sep 03, 2013 | 3.811 | 3.815 | 3.776 | 3.793 | 651,885 | -0.01(-0.23%) |
Aug 30, 2013 | 3.776 | 3.802 | 3.772 | 3.802 | 383,077 | +0.02(+0.57%) |
Aug 29, 2013 | 3.737 | 3.785 | 3.733 | 3.780 | 728,799 | +0.03(+0.80%) |
Aug 28, 2013 | 3.725 | 3.772 | 3.725 | 3.750 | 770,596 | +0.02(+0.46%) |
Aug 27, 2013 | 3.725 | 3.752 | 3.703 | 3.733 | 693,710 | -0.02(-0.57%) |
Aug 26, 2013 | 3.776 | 3.802 | 3.755 | 3.755 | 521,516 | -0.03(-0.79%) |
Aug 23, 2013 | 3.720 | 3.789 | 3.716 | 3.785 | 710,961 | +0.06(+1.73%) |
Aug 22, 2013 | 3.703 | 3.739 | 3.699 | 3.720 | 470,827 | +0.02(+0.58%) |
Aug 21, 2013 | 3.707 | 3.720 | 3.690 | 3.699 | 652,267 | -0.01(-0.23%) |
Aug 20, 2013 | 3.720 | 3.737 | 3.686 | 3.707 | 1,079,851 | -0.01(-0.23%) |
Aug 19, 2013 | 3.798 | 3.798 | 3.707 | 3.716 | 1,330,377 | -0.09(-2.37%) |
Aug 16, 2013 | 3.789 | 3.815 | 3.789 | 3.806 | 649,415 | +0.01(+0.34%) |
Aug 15, 2013 | 3.815 | 3.828 | 3.785 | 3.793 | 809,149 | -0.06(-1.45%) |
Aug 14, 2013 | 3.909 | 3.930 | 3.849 | 3.849 | 624,327 | -0.07(-1.86%) |
Aug 13, 2013 | 3.948 | 3.952 | 3.918 | 3.922 | 463,164 | -0.03(-0.73%) |
Aug 12, 2013 | 3.925 | 3.951 | 3.917 | 3.951 | 374,808 | +0.01(+0.33%) |
Aug 09, 2013 | 3.947 | 3.951 | 3.930 | 3.938 | 310,966 | +0.00(+0.11%) |
Aug 08, 2013 | 3.925 | 3.934 | 3.908 | 3.934 | 537,364 | +0.03(+0.77%) |
Aug 07, 2013 | 3.917 | 3.917 | 3.900 | 3.904 | 492,241 | -0.00(-0.11%) |
Aug 06, 2013 | 3.895 | 3.908 | 3.895 | 3.908 | 643,896 | +0.00(+0.11%) |
Aug 05, 2013 | 3.972 | 3.981 | 3.904 | 3.904 | 891,605 | -0.08(-1.93%) |
Aug 02, 2013 | 3.972 | 4.002 | 3.972 | 3.981 | 569,720 | -0.00(-0.11%) |
Aug 01, 2013 | 4.006 | 4.019 | 3.981 | 3.985 | 735,099 | -0.00(-0.11%) |
Jul 31, 2013 | 3.968 | 3.998 | 3.964 | 3.989 | 658,514 | +0.01(+0.21%) |
Jul 30, 2013 | 3.976 | 3.989 | 3.968 | 3.981 | 459,318 | +0.00(+0.11%) |
Jul 29, 2013 | 3.985 | 3.998 | 3.968 | 3.976 | 591,742 | -0.00(-0.11%) |
Jul 26, 2013 | 3.976 | 3.985 | 3.962 | 3.981 | 518,616 | +0.01(+0.21%) |
Jul 25, 2013 | 4.002 | 4.002 | 3.968 | 3.972 | 720,057 | -0.03(-0.85%) |
Jul 24, 2013 | 4.006 | 4.011 | 3.985 | 4.006 | 557,204 | +0.00(+0.00%) |
Jul 23, 2013 | 3.976 | 4.011 | 3.972 | 4.006 | 755,263 | +0.05(+1.19%) |
Jul 22, 2013 | 3.989 | 3.989 | 3.955 | 3.959 | 540,542 | -0.03(-0.64%) |
Jul 19, 2013 | 3.998 | 4.023 | 3.972 | 3.985 | 513,731 | -0.03(-0.74%) |
Jul 18, 2013 | 4.006 | 4.028 | 3.976 | 4.015 | 818,876 | +0.03(+0.86%) |
Jul 17, 2013 | 3.976 | 4.006 | 3.964 | 3.981 | 506,276 | +0.02(+0.43%) |
Jul 16, 2013 | 3.981 | 4.011 | 3.947 | 3.964 | 972,208 | -0.06(-1.38%) |
Jul 15, 2013 | 4.011 | 4.023 | 4.002 | 4.019 | 527,609 | +0.03(+0.64%) |
Jul 12, 2013 | 4.045 | 4.066 | 3.994 | 3.994 | 439,942 | -0.07(-1.68%) |
Jul 11, 2013 | 4.045 | 4.079 | 4.002 | 4.062 | 1,069,161 | +0.07(+1.74%) |
Jul 10, 2013 | 3.924 | 3.992 | 3.920 | 3.992 | 1,102,473 | +0.06(+1.62%) |
Jul 09, 2013 | 3.890 | 3.929 | 3.861 | 3.929 | 1,162,297 | +0.05(+1.31%) |
Jul 08, 2013 | 3.886 | 3.907 | 3.852 | 3.878 | 1,374,947 | +0.00(+0.00%) |
Jul 05, 2013 | 3.912 | 3.916 | 3.861 | 3.878 | 908,466 | -0.06(-1.51%) |
Jul 03, 2013 | 3.890 | 3.958 | 3.890 | 3.937 | 950,720 | -0.03(-0.85%) |
Jul 02, 2013 | 4.022 | 4.051 | 3.971 | 3.971 | 680,989 | -0.07(-1.78%) |
Jul 01, 2013 | 4.073 | 4.123 | 4.039 | 4.043 | 1,036,986 | -0.00(-0.10%) |
Jun 28, 2013 | 4.043 | 4.060 | 4.013 | 4.047 | 633,936 | +0.00(+0.00%) |
Jun 27, 2013 | 3.996 | 4.056 | 3.984 | 4.047 | 972,058 | +0.08(+2.03%) |
Jun 26, 2013 | 3.933 | 3.975 | 3.916 | 3.967 | 996,872 | +0.06(+1.63%) |
Jun 25, 2013 | 3.831 | 3.920 | 3.810 | 3.903 | 850,081 | +0.08(+2.22%) |
Jun 24, 2013 | 3.882 | 3.882 | 3.789 | 3.818 | 989,160 | -0.09(-2.28%) |
Jun 21, 2013 | 3.950 | 3.950 | 3.895 | 3.907 | 722,432 | -0.01(-0.22%) |
Jun 20, 2013 | 3.996 | 3.996 | 3.886 | 3.916 | 1,560,505 | -0.12(-3.04%) |
Jun 19, 2013 | 4.051 | 4.056 | 4.005 | 4.039 | 1,149,052 | -0.01(-0.21%) |
Jun 18, 2013 | 4.026 | 4.060 | 4.026 | 4.047 | 653,839 | +0.01(+0.32%) |
Jun 17, 2013 | 4.026 | 4.043 | 4.009 | 4.035 | 1,122,997 | +0.02(+0.53%) |
Jun 14, 2013 | 4.001 | 4.022 | 3.986 | 4.013 | 1,186,101 | +0.02(+0.42%) |
Jun 13, 2013 | 3.929 | 4.005 | 3.734 | 3.996 | 2,551,740 | +0.04(+1.07%) |
Jun 12, 2013 | 4.090 | 4.090 | 3.941 | 3.954 | 1,654,048 | -0.10(-2.37%) |
Jun 11, 2013 | 4.075 | 4.084 | 4.004 | 4.050 | 1,134,900 | -0.06(-1.43%) |
Jun 10, 2013 | 4.172 | 4.176 | 4.084 | 4.109 | 1,096,164 | -0.05(-1.31%) |
Jun 07, 2013 | 4.202 | 4.206 | 4.155 | 4.164 | 594,871 | -0.02(-0.50%) |
Jun 06, 2013 | 4.088 | 4.195 | 4.088 | 4.185 | 856,904 | +0.08(+1.95%) |
Jun 05, 2013 | 4.109 | 4.122 | 4.071 | 4.105 | 963,693 | +0.02(+0.41%) |
Jun 04, 2013 | 4.096 | 4.105 | 4.063 | 4.088 | 1,625,823 | -0.01(-0.31%) |
Jun 03, 2013 | 4.218 | 4.218 | 4.088 | 4.101 | 1,671,179 | -0.09(-2.21%) |
May 31, 2013 | 4.273 | 4.298 | 4.156 | 4.193 | 1,200,838 | -0.07(-1.58%) |
May 30, 2013 | 4.273 | 4.303 | 4.261 | 4.261 | 734,898 | -0.03(-0.78%) |
May 29, 2013 | 4.366 | 4.404 | 4.244 | 4.294 | 1,332,796 | -0.08(-1.73%) |
May 28, 2013 | 4.404 | 4.412 | 4.357 | 4.370 | 852,851 | -0.03(-0.76%) |
May 24, 2013 | 4.412 | 4.416 | 4.383 | 4.404 | 650,298 | -0.03(-0.57%) |
May 23, 2013 | 4.416 | 4.429 | 4.370 | 4.429 | 1,079,827 | -0.01(-0.19%) |
May 22, 2013 | 4.446 | 4.446 | 4.429 | 4.437 | 647,773 | -0.00(-0.09%) |
May 21, 2013 | 4.437 | 4.442 | 4.429 | 4.442 | 575,807 | +0.01(+0.29%) |
May 20, 2013 | 4.450 | 4.454 | 4.429 | 4.429 | 579,612 | -0.03(-0.57%) |
May 17, 2013 | 4.475 | 4.475 | 4.437 | 4.454 | 577,843 | +0.00(+0.00%) |
May 16, 2013 | 4.454 | 4.454 | 4.437 | 4.454 | 468,056 | +0.00(+0.09%) |
May 15, 2013 | 4.442 | 4.458 | 4.421 | 4.450 | 629,137 | -0.02(-0.38%) |
May 13, 2013 | 4.479 | 4.492 | 4.454 | 4.467 | 585,021 | -0.01(-0.16%) |
May 10, 2013 | 4.461 | 4.478 | 4.457 | 4.474 | 378,067 | +0.01(+0.28%) |
May 09, 2013 | 4.461 | 4.474 | 4.436 | 4.461 | 450,056 | -0.00(-0.09%) |
May 08, 2013 | 4.428 | 4.470 | 4.427 | 4.466 | 521,170 | +0.04(+0.95%) |
May 07, 2013 | 4.390 | 4.436 | 4.386 | 4.424 | 650,891 | +0.03(+0.76%) |
May 06, 2013 | 4.394 | 4.394 | 4.378 | 4.390 | 526,228 | +0.00(+0.10%) |
May 03, 2013 | 4.407 | 4.394 | 4.382 | 4.386 | 488,592 | +0.00(+0.10%) |
May 02, 2013 | 4.373 | 4.394 | 4.369 | 4.382 | 639,462 | +0.00(+0.10%) |
May 01, 2013 | 4.419 | 4.419 | 4.365 | 4.378 | 703,081 | -0.02(-0.48%) |
Apr 30, 2013 | 4.382 | 4.399 | 4.373 | 4.399 | 572,752 | +0.02(+0.53%) |
Apr 29, 2013 | 4.378 | 4.390 | 4.369 | 4.376 | 471,204 | +0.01(+0.14%) |
Apr 26, 2013 | 4.361 | 4.382 | 4.361 | 4.369 | 395,768 | +0.01(+0.19%) |
Apr 25, 2013 | 4.348 | 4.365 | 4.344 | 4.361 | 466,402 | +0.02(+0.48%) |
Apr 24, 2013 | 4.319 | 4.353 | 4.315 | 4.340 | 562,210 | +0.02(+0.48%) |
Apr 23, 2013 | 4.315 | 4.327 | 4.302 | 4.319 | 562,351 | +0.01(+0.19%) |
Apr 22, 2013 | 4.315 | 4.319 | 4.294 | 4.311 | 402,588 | +0.00(+0.10%) |
Apr 19, 2013 | 4.311 | 4.319 | 4.306 | 4.306 | 404,105 | -0.01(-0.29%) |
Apr 18, 2013 | 4.311 | 4.319 | 4.294 | 4.319 | 367,862 | +0.00(+0.10%) |
Apr 17, 2013 | 4.315 | 4.315 | 4.298 | 4.315 | 436,522 | -0.01(-0.19%) |
Apr 16, 2013 | 4.315 | 4.323 | 4.294 | 4.323 | 531,286 | +0.01(+0.29%) |
Apr 15, 2013 | 4.323 | 4.323 | 4.290 | 4.311 | 443,038 | -0.02(-0.39%) |
Apr 12, 2013 | 4.311 | 4.327 | 4.290 | 4.327 | 492,540 | +0.03(+0.58%) |
Apr 11, 2013 | 4.302 | 4.327 | 4.294 | 4.302 | 443,979 | +0.02(+0.42%) |
Apr 10, 2013 | 4.268 | 4.313 | 4.268 | 4.284 | 662,247 | +0.01(+0.19%) |
Apr 09, 2013 | 4.263 | 4.276 | 4.263 | 4.276 | 477,145 | +0.02(+0.59%) |
Apr 08, 2013 | 4.263 | 4.263 | 4.238 | 4.251 | 549,334 | +0.00(+0.00%) |
Apr 05, 2013 | 4.272 | 4.276 | 4.243 | 4.251 | 513,321 | +0.00(+0.10%) |
Apr 04, 2013 | 4.263 | 4.268 | 4.238 | 4.247 | 485,707 | -0.02(-0.39%) |
Apr 03, 2013 | 4.268 | 4.268 | 4.243 | 4.263 | 419,659 | -0.00(-0.10%) |
Apr 02, 2013 | 4.259 | 4.280 | 4.247 | 4.268 | 437,774 | +0.01(+0.20%) |