Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.014 | 5.046 | 4.876 | 4.883 | 3,514,418 | -0.14(-2.76%) |
Mar 28, 2014 | 5.056 | 5.098 | 5.001 | 5.021 | 1,332,049 | -0.02(-0.34%) |
Mar 27, 2014 | 5.073 | 5.098 | 4.949 | 5.039 | 1,975,858 | -0.01(-0.27%) |
Mar 26, 2014 | 5.257 | 5.257 | 5.053 | 5.053 | 1,774,615 | -0.16(-3.13%) |
Mar 25, 2014 | 5.191 | 5.237 | 5.146 | 5.216 | 1,005,107 | +0.04(+0.74%) |
Mar 24, 2014 | 5.195 | 5.209 | 5.105 | 5.178 | 1,647,487 | -0.02(-0.33%) |
Mar 21, 2014 | 5.178 | 5.205 | 5.136 | 5.195 | 4,426,587 | +0.06(+1.08%) |
Mar 20, 2014 | 5.080 | 5.160 | 5.049 | 5.139 | 1,265,170 | +0.06(+1.23%) |
Mar 19, 2014 | 5.119 | 5.125 | 5.042 | 5.077 | 1,789,107 | -0.06(-1.08%) |
Mar 18, 2014 | 5.143 | 5.201 | 5.119 | 5.132 | 1,444,319 | -0.02(-0.34%) |
Mar 17, 2014 | 5.361 | 5.375 | 5.119 | 5.150 | 2,758,775 | -0.16(-3.01%) |
Mar 14, 2014 | 5.323 | 5.379 | 5.292 | 5.309 | 1,699,380 | -0.02(-0.46%) |
Mar 13, 2014 | 5.302 | 5.410 | 5.296 | 5.334 | 2,026,339 | +0.05(+0.92%) |
Mar 12, 2014 | 5.226 | 5.413 | 5.205 | 5.285 | 3,498,709 | +0.25(+4.96%) |
Mar 11, 2014 | 5.216 | 5.237 | 5.032 | 5.035 | 2,279,637 | -0.18(-3.46%) |
Mar 10, 2014 | 5.105 | 5.216 | 5.101 | 5.216 | 1,697,317 | +0.13(+2.52%) |
Mar 07, 2014 | 5.278 | 5.285 | 4.980 | 5.087 | 3,684,521 | -0.16(-3.11%) |
Mar 06, 2014 | 5.344 | 5.382 | 5.216 | 5.250 | 1,882,581 | -0.03(-0.53%) |
Mar 05, 2014 | 5.302 | 5.322 | 5.231 | 5.278 | 1,978,874 | -0.02(-0.32%) |
Mar 04, 2014 | 5.353 | 5.384 | 5.290 | 5.295 | 2,605,877 | -0.06(-1.08%) |
Mar 03, 2014 | 5.343 | 5.387 | 5.261 | 5.353 | 1,298,001 | +0.00(+0.00%) |
Feb 28, 2014 | 5.543 | 5.554 | 5.214 | 5.353 | 3,422,227 | -0.20(-3.55%) |
Feb 27, 2014 | 5.540 | 5.554 | 5.431 | 5.550 | 1,207,157 | +0.02(+0.43%) |
Feb 26, 2014 | 5.492 | 5.567 | 5.452 | 5.526 | 1,140,036 | +0.05(+0.99%) |
Feb 25, 2014 | 5.645 | 5.645 | 5.445 | 5.472 | 1,810,049 | -0.16(-2.84%) |
Feb 24, 2014 | 5.567 | 5.656 | 5.567 | 5.632 | 899,730 | +0.06(+1.04%) |
Feb 21, 2014 | 5.618 | 5.642 | 5.557 | 5.574 | 979,360 | -0.03(-0.49%) |
Feb 20, 2014 | 5.554 | 5.628 | 5.526 | 5.601 | 943,295 | +0.06(+1.04%) |
Feb 19, 2014 | 5.625 | 5.630 | 5.543 | 5.543 | 826,843 | -0.08(-1.45%) |
Feb 18, 2014 | 5.594 | 5.632 | 5.567 | 5.625 | 1,526,084 | +0.05(+0.92%) |
Feb 14, 2014 | 5.571 | 5.574 | 5.574 | 5.574 | 674,826 | +0.01(+0.12%) |
Feb 13, 2014 | 5.486 | 5.584 | 5.455 | 5.567 | 648,127 | +0.05(+0.86%) |
Feb 12, 2014 | 5.526 | 5.567 | 5.475 | 5.520 | 980,133 | +0.01(+0.12%) |
Feb 11, 2014 | 5.455 | 5.533 | 5.441 | 5.513 | 1,182,640 | +0.06(+1.12%) |
Feb 10, 2014 | 5.424 | 5.455 | 5.356 | 5.452 | 933,186 | +0.05(+0.88%) |
Feb 07, 2014 | 5.373 | 5.438 | 5.326 | 5.404 | 1,014,554 | +0.06(+1.15%) |
Feb 06, 2014 | 5.346 | 5.407 | 5.316 | 5.343 | 784,604 | +0.03(+0.58%) |
Feb 05, 2014 | 5.305 | 5.428 | 5.248 | 5.312 | 1,017,203 | -0.02(-0.38%) |
Feb 04, 2014 | 5.261 | 5.348 | 5.207 | 5.333 | 1,248,211 | +0.10(+1.82%) |
Feb 03, 2014 | 5.394 | 5.421 | 5.183 | 5.237 | 1,698,055 | -0.16(-2.90%) |
Jan 31, 2014 | 5.407 | 5.472 | 5.384 | 5.394 | 924,927 | -0.09(-1.55%) |
Jan 30, 2014 | 5.360 | 5.516 | 5.333 | 5.479 | 1,526,072 | +0.16(+2.94%) |
Jan 29, 2014 | 5.377 | 5.390 | 5.288 | 5.322 | 1,579,456 | -0.07(-1.32%) |
Jan 28, 2014 | 5.251 | 5.411 | 5.231 | 5.394 | 1,399,461 | +0.14(+2.72%) |
Jan 27, 2014 | 5.373 | 5.405 | 5.125 | 5.251 | 2,119,138 | -0.14(-2.53%) |
Jan 24, 2014 | 5.591 | 5.591 | 5.295 | 5.387 | 2,365,589 | -0.21(-3.71%) |
Jan 23, 2014 | 5.605 | 5.608 | 5.560 | 5.594 | 780,211 | -0.01(-0.18%) |
Jan 22, 2014 | 5.574 | 5.615 | 5.538 | 5.605 | 2,601,370 | +0.04(+0.73%) |
Jan 21, 2014 | 5.554 | 5.564 | 5.479 | 5.564 | 1,468,228 | +0.06(+1.18%) |
Jan 17, 2014 | 5.479 | 5.499 | 5.499 | 5.499 | 835,667 | +0.03(+0.62%) |
Jan 16, 2014 | 5.567 | 5.571 | 5.411 | 5.465 | 1,418,250 | -0.11(-1.89%) |
Jan 15, 2014 | 5.540 | 5.577 | 5.503 | 5.571 | 1,331,543 | +0.20(+3.74%) |
Jan 14, 2014 | 5.271 | 5.377 | 5.268 | 5.370 | 1,035,040 | +0.11(+2.00%) |
Jan 13, 2014 | 5.336 | 5.411 | 5.222 | 5.265 | 2,221,458 | -0.09(-1.71%) |
Jan 10, 2014 | 5.452 | 5.455 | 5.339 | 5.356 | 1,687,460 | -0.10(-1.75%) |
Jan 09, 2014 | 5.448 | 5.472 | 5.373 | 5.452 | 1,245,456 | +0.04(+0.75%) |
Jan 08, 2014 | 5.322 | 5.411 | 5.306 | 5.411 | 2,059,773 | +0.12(+2.32%) |
Jan 07, 2014 | 5.547 | 5.554 | 5.176 | 5.288 | 5,173,148 | -0.23(-4.25%) |
Jan 06, 2014 | 5.554 | 5.554 | 5.496 | 5.523 | 899,204 | +0.00(+0.06%) |
Jan 03, 2014 | 5.520 | 5.564 | 5.445 | 5.520 | 1,285,919 | +0.00(+0.00%) |
Jan 02, 2014 | 5.577 | 5.588 | 5.496 | 5.520 | 1,019,150 | -0.06(-1.04%) |
Dec 31, 2013 | 5.611 | 5.577 | 5.577 | 5.577 | 1,074,135 | -0.02(-0.43%) |
Dec 30, 2013 | 5.649 | 5.669 | 5.601 | 5.601 | 949,435 | -0.03(-0.60%) |
Dec 27, 2013 | 5.696 | 5.696 | 5.574 | 5.635 | 1,156,329 | -0.03(-0.60%) |
Dec 26, 2013 | 5.764 | 5.775 | 5.639 | 5.669 | 1,357,642 | -0.05(-0.95%) |
Dec 24, 2013 | 5.686 | 5.744 | 5.686 | 5.724 | 523,592 | +0.03(+0.54%) |
Dec 23, 2013 | 5.635 | 5.700 | 5.601 | 5.693 | 1,004,542 | +0.10(+1.82%) |
Dec 20, 2013 | 5.513 | 5.679 | 5.503 | 5.591 | 3,296,685 | +0.11(+1.92%) |
Dec 19, 2013 | 5.683 | 5.691 | 5.445 | 5.486 | 2,293,905 | -0.22(-3.93%) |
Dec 18, 2013 | 5.717 | 5.753 | 5.625 | 5.710 | 1,111,720 | +0.02(+0.36%) |
Dec 17, 2013 | 5.632 | 5.693 | 5.605 | 5.690 | 913,718 | +0.06(+1.09%) |
Dec 16, 2013 | 5.669 | 5.693 | 5.598 | 5.628 | 2,296,986 | -0.07(-1.19%) |
Dec 13, 2013 | 5.693 | 5.720 | 5.666 | 5.696 | 1,096,009 | +0.01(+0.12%) |
Dec 12, 2013 | 5.696 | 5.758 | 5.683 | 5.690 | 1,181,799 | +0.00(+0.00%) |
Dec 11, 2013 | 5.747 | 5.764 | 5.662 | 5.690 | 1,208,895 | -0.04(-0.71%) |
Dec 10, 2013 | 5.700 | 5.751 | 5.662 | 5.730 | 1,056,940 | +0.03(+0.54%) |
Dec 09, 2013 | 5.747 | 5.771 | 5.673 | 5.700 | 1,428,524 | -0.02(-0.36%) |
Dec 06, 2013 | 5.686 | 5.737 | 5.673 | 5.720 | 1,167,700 | +0.08(+1.45%) |
Dec 05, 2013 | 5.703 | 5.730 | 5.618 | 5.639 | 822,574 | -0.04(-0.78%) |
Dec 04, 2013 | 5.696 | 5.758 | 5.618 | 5.683 | 971,324 | -0.02(-0.42%) |
Dec 03, 2013 | 5.703 | 5.758 | 5.679 | 5.707 | 1,866,294 | +0.01(+0.12%) |
Dec 02, 2013 | 5.826 | 5.867 | 5.696 | 5.700 | 1,546,729 | -0.11(-1.82%) |
Nov 29, 2013 | 5.815 | 5.826 | 5.785 | 5.805 | 817,451 | -0.01(-0.12%) |
Nov 27, 2013 | 5.798 | 5.822 | 5.747 | 5.812 | 1,083,545 | +0.03(+0.59%) |
Nov 26, 2013 | 5.795 | 5.826 | 5.761 | 5.778 | 1,133,547 | -0.02(-0.35%) |
Nov 25, 2013 | 5.826 | 5.860 | 5.778 | 5.798 | 1,792,863 | +0.00(+0.06%) |
Nov 22, 2013 | 5.764 | 5.805 | 5.729 | 5.795 | 1,533,035 | +0.05(+0.83%) |
Nov 21, 2013 | 5.710 | 5.781 | 5.707 | 5.747 | 1,294,055 | +0.05(+0.84%) |
Nov 20, 2013 | 5.693 | 5.744 | 5.661 | 5.700 | 1,280,665 | +0.04(+0.72%) |
Nov 19, 2013 | 5.764 | 5.781 | 5.645 | 5.659 | 1,981,399 | -0.09(-1.54%) |
Nov 18, 2013 | 5.792 | 5.819 | 5.741 | 5.747 | 1,921,797 | +0.02(+0.30%) |
Nov 15, 2013 | 5.605 | 5.741 | 5.594 | 5.730 | 1,115,548 | +0.12(+2.06%) |
Nov 14, 2013 | 5.598 | 5.632 | 5.523 | 5.615 | 1,851,083 | +0.02(+0.43%) |
Nov 12, 2013 | 5.564 | 5.736 | 5.564 | 5.591 | 2,520,621 | +0.04(+0.78%) |
Nov 11, 2013 | 5.468 | 5.631 | 5.407 | 5.548 | 2,434,424 | +0.13(+2.34%) |
Nov 08, 2013 | 5.421 | 5.490 | 5.307 | 5.421 | 2,444,175 | +0.24(+4.71%) |
Nov 07, 2013 | 5.324 | 5.324 | 5.160 | 5.177 | 2,045,344 | -0.11(-2.08%) |
Nov 06, 2013 | 5.291 | 5.324 | 5.251 | 5.287 | 994,013 | +0.04(+0.70%) |
Nov 05, 2013 | 5.160 | 5.251 | 5.160 | 5.251 | 1,263,594 | +0.08(+1.62%) |
Nov 04, 2013 | 5.197 | 5.231 | 5.140 | 5.167 | 1,408,851 | +0.02(+0.39%) |
Nov 01, 2013 | 5.154 | 5.224 | 5.134 | 5.147 | 1,097,098 | -0.01(-0.13%) |
Oct 31, 2013 | 5.231 | 5.297 | 5.154 | 5.154 | 1,583,376 | -0.09(-1.66%) |
Oct 30, 2013 | 5.347 | 5.354 | 5.241 | 5.241 | 1,357,757 | -0.12(-2.24%) |
Oct 29, 2013 | 5.374 | 5.394 | 5.331 | 5.361 | 1,030,078 | +0.01(+0.19%) |
Oct 28, 2013 | 5.341 | 5.374 | 5.329 | 5.351 | 1,004,119 | +0.03(+0.56%) |
Oct 25, 2013 | 5.291 | 5.381 | 5.261 | 5.321 | 1,198,718 | +0.06(+1.08%) |
Oct 24, 2013 | 5.264 | 5.274 | 5.217 | 5.264 | 720,886 | +0.03(+0.64%) |
Oct 23, 2013 | 5.167 | 5.251 | 5.150 | 5.231 | 1,293,271 | +0.06(+1.16%) |
Oct 22, 2013 | 5.110 | 5.180 | 5.100 | 5.170 | 941,580 | +0.08(+1.51%) |
Oct 21, 2013 | 5.110 | 5.129 | 5.084 | 5.094 | 1,363,395 | -0.01(-0.26%) |
Oct 18, 2013 | 5.110 | 5.137 | 5.080 | 5.107 | 1,758,178 | +0.03(+0.59%) |
Oct 17, 2013 | 5.067 | 5.107 | 5.044 | 5.077 | 1,375,310 | +0.01(+0.20%) |
Oct 16, 2013 | 5.057 | 5.090 | 5.027 | 5.067 | 904,188 | +0.03(+0.60%) |
Oct 15, 2013 | 5.067 | 5.087 | 5.026 | 5.037 | 1,121,928 | -0.03(-0.53%) |
Oct 14, 2013 | 5.034 | 5.084 | 5.010 | 5.064 | 726,593 | -0.01(-0.13%) |
Oct 11, 2013 | 5.007 | 5.087 | 5.007 | 5.070 | 1,230,193 | +0.06(+1.20%) |
Oct 10, 2013 | 5.020 | 5.040 | 4.980 | 5.010 | 809,378 | +0.04(+0.81%) |
Oct 09, 2013 | 4.987 | 5.027 | 4.960 | 4.970 | 1,229,689 | -0.02(-0.33%) |
Oct 08, 2013 | 5.037 | 5.047 | 4.963 | 4.987 | 1,177,558 | -0.01(-0.13%) |
Oct 07, 2013 | 5.017 | 5.074 | 4.990 | 4.994 | 708,474 | -0.06(-1.12%) |
Oct 04, 2013 | 5.007 | 5.070 | 4.990 | 5.050 | 598,187 | +0.04(+0.80%) |
Oct 03, 2013 | 5.037 | 5.037 | 4.934 | 5.010 | 1,235,055 | -0.03(-0.53%) |
Oct 02, 2013 | 5.060 | 5.087 | 5.032 | 5.037 | 767,475 | -0.04(-0.79%) |
Oct 01, 2013 | 5.104 | 5.130 | 5.070 | 5.077 | 1,631,531 | -0.01(-0.13%) |
Sep 27, 2013 | 5.104 | 5.134 | 5.057 | 5.084 | 1,117,920 | -0.04(-0.72%) |
Sep 26, 2013 | 5.170 | 5.204 | 5.097 | 5.120 | 1,098,231 | -0.04(-0.78%) |
Sep 25, 2013 | 5.070 | 5.221 | 5.070 | 5.160 | 1,801,421 | +0.09(+1.78%) |
Sep 24, 2013 | 5.037 | 5.100 | 5.020 | 5.070 | 1,178,044 | +0.03(+0.66%) |
Sep 23, 2013 | 4.997 | 5.074 | 4.990 | 5.037 | 1,185,590 | +0.04(+0.73%) |
Sep 20, 2013 | 5.037 | 5.054 | 4.974 | 5.000 | 2,327,411 | -0.03(-0.53%) |
Sep 19, 2013 | 5.030 | 5.040 | 5.007 | 5.027 | 754,077 | +0.00(+0.07%) |
Sep 18, 2013 | 5.007 | 5.044 | 4.987 | 5.024 | 1,546,308 | +0.03(+0.53%) |
Sep 17, 2013 | 5.024 | 5.034 | 4.977 | 4.997 | 1,280,406 | -0.02(-0.40%) |
Sep 16, 2013 | 5.027 | 5.070 | 5.004 | 5.017 | 1,054,006 | +0.03(+0.54%) |
Sep 13, 2013 | 4.967 | 5.000 | 4.940 | 4.990 | 884,137 | +0.03(+0.61%) |
Sep 12, 2013 | 4.937 | 4.967 | 4.913 | 4.960 | 1,863,262 | +0.03(+0.68%) |
Sep 11, 2013 | 4.933 | 4.943 | 4.893 | 4.927 | 1,024,628 | -0.01(-0.14%) |
Sep 10, 2013 | 4.790 | 4.947 | 4.763 | 4.933 | 3,015,047 | +0.05(+1.03%) |
Sep 09, 2013 | 4.877 | 4.917 | 4.830 | 4.883 | 2,286,065 | -0.06(-1.28%) |
Sep 06, 2013 | 4.960 | 5.020 | 4.913 | 4.947 | 1,151,135 | +0.02(+0.34%) |
Sep 05, 2013 | 4.940 | 4.984 | 4.913 | 4.930 | 842,051 | +0.01(+0.14%) |
Sep 04, 2013 | 4.880 | 4.957 | 4.867 | 4.923 | 1,010,934 | +0.05(+0.96%) |
Sep 03, 2013 | 4.893 | 4.960 | 4.850 | 4.877 | 1,315,123 | +0.04(+0.83%) |
Aug 30, 2013 | 4.860 | 4.893 | 4.827 | 4.837 | 1,021,495 | -0.04(-0.75%) |
Aug 29, 2013 | 4.873 | 4.883 | 4.857 | 4.873 | 842,231 | +0.01(+0.14%) |
Aug 28, 2013 | 4.840 | 4.903 | 4.823 | 4.867 | 866,476 | +0.02(+0.41%) |
Aug 27, 2013 | 4.883 | 4.903 | 4.827 | 4.847 | 913,619 | -0.08(-1.63%) |
Aug 26, 2013 | 4.923 | 4.953 | 4.900 | 4.927 | 800,939 | +0.00(+0.07%) |
Aug 23, 2013 | 4.960 | 4.960 | 4.893 | 4.923 | 909,872 | -0.03(-0.54%) |
Aug 22, 2013 | 4.933 | 4.963 | 4.920 | 4.950 | 698,219 | +0.02(+0.47%) |
Aug 21, 2013 | 4.943 | 4.987 | 4.904 | 4.927 | 1,377,751 | -0.02(-0.47%) |
Aug 20, 2013 | 4.780 | 4.953 | 4.751 | 4.950 | 1,637,379 | +0.20(+4.22%) |
Aug 19, 2013 | 4.850 | 4.883 | 4.743 | 4.750 | 1,577,591 | -0.12(-2.47%) |
Aug 16, 2013 | 4.847 | 4.913 | 4.840 | 4.870 | 844,861 | +0.01(+0.14%) |
Aug 15, 2013 | 4.913 | 4.933 | 4.857 | 4.863 | 1,095,376 | -0.08(-1.62%) |
Aug 14, 2013 | 4.943 | 4.990 | 4.908 | 4.943 | 1,228,081 | +0.01(+0.14%) |
Aug 13, 2013 | 4.947 | 4.957 | 4.877 | 4.937 | 1,041,183 | -0.00(-0.07%) |
Aug 12, 2013 | 4.853 | 4.957 | 4.832 | 4.940 | 1,431,156 | +0.08(+1.72%) |
Aug 09, 2013 | 4.873 | 4.905 | 4.830 | 4.857 | 1,206,978 | -0.08(-1.69%) |
Aug 08, 2013 | 4.967 | 4.990 | 4.897 | 4.940 | 1,953,512 | +0.04(+0.89%) |
Aug 07, 2013 | 4.887 | 4.943 | 4.887 | 4.897 | 1,558,375 | +0.01(+0.27%) |
Aug 06, 2013 | 4.843 | 4.920 | 4.770 | 4.883 | 2,257,137 | +0.04(+0.83%) |
Aug 05, 2013 | 4.853 | 4.913 | 4.783 | 4.843 | 862,782 | -0.00(-0.07%) |
Aug 02, 2013 | 4.676 | 4.880 | 4.676 | 4.847 | 1,733,157 | +0.16(+3.42%) |
Aug 01, 2013 | 4.690 | 4.723 | 4.643 | 4.686 | 1,538,743 | +0.03(+0.72%) |
Jul 31, 2013 | 4.640 | 4.723 | 4.623 | 4.653 | 1,356,415 | +0.02(+0.50%) |
Jul 30, 2013 | 4.623 | 4.653 | 4.604 | 4.630 | 1,615,545 | +0.03(+0.65%) |
Jul 29, 2013 | 4.633 | 4.646 | 4.543 | 4.600 | 2,487,070 | -0.05(-1.01%) |
Jul 26, 2013 | 4.596 | 4.670 | 4.593 | 4.646 | 821,125 | +0.01(+0.22%) |
Jul 25, 2013 | 4.636 | 4.673 | 4.553 | 4.636 | 1,762,100 | -0.02(-0.36%) |
Jul 24, 2013 | 4.716 | 4.723 | 4.633 | 4.653 | 1,178,811 | -0.04(-0.85%) |
Jul 23, 2013 | 4.706 | 4.730 | 4.686 | 4.693 | 1,358,329 | -0.01(-0.28%) |
Jul 22, 2013 | 4.716 | 4.716 | 4.693 | 4.706 | 842,953 | +0.00(+0.00%) |
Jul 19, 2013 | 4.693 | 4.706 | 4.643 | 4.706 | 779,542 | +0.01(+0.28%) |
Jul 18, 2013 | 4.703 | 4.706 | 4.673 | 4.693 | 1,010,260 | +0.02(+0.36%) |
Jul 17, 2013 | 4.710 | 4.716 | 4.657 | 4.676 | 984,924 | -0.00(-0.07%) |
Jul 16, 2013 | 4.713 | 4.730 | 4.673 | 4.680 | 947,877 | -0.02(-0.50%) |
Jul 15, 2013 | 4.716 | 4.733 | 4.696 | 4.703 | 1,039,973 | +0.01(+0.14%) |
Jul 12, 2013 | 4.737 | 4.737 | 4.673 | 4.696 | 914,941 | -0.03(-0.71%) |
Jul 11, 2013 | 4.700 | 4.740 | 4.643 | 4.730 | 1,448,031 | +0.06(+1.36%) |
Jul 10, 2013 | 4.580 | 4.670 | 4.540 | 4.666 | 1,492,769 | +0.09(+1.90%) |
Jul 09, 2013 | 4.603 | 4.603 | 4.556 | 4.580 | 1,311,357 | +0.01(+0.15%) |
Jul 08, 2013 | 4.596 | 4.600 | 4.553 | 4.573 | 1,563,076 | -0.02(-0.51%) |
Jul 05, 2013 | 4.626 | 4.650 | 4.580 | 4.596 | 1,327,918 | +0.02(+0.36%) |
Jul 03, 2013 | 4.606 | 4.616 | 4.540 | 4.580 | 566,773 | -0.04(-0.94%) |
Jul 02, 2013 | 4.586 | 4.703 | 4.583 | 4.623 | 2,175,614 | -0.03(-0.72%) |
Jul 01, 2013 | 4.683 | 4.683 | 4.596 | 4.656 | 2,470,488 | +0.00(+0.07%) |
Jun 28, 2013 | 4.720 | 4.720 | 4.650 | 4.653 | 3,174,694 | -0.06(-1.34%) |
Jun 27, 2013 | 4.573 | 4.757 | 4.546 | 4.716 | 5,979,644 | +0.18(+4.05%) |
Jun 26, 2013 | 4.530 | 4.560 | 4.506 | 4.533 | 1,380,424 | +0.04(+0.89%) |
Jun 25, 2013 | 4.479 | 4.506 | 4.436 | 4.493 | 1,141,189 | +0.06(+1.36%) |
Jun 24, 2013 | 4.566 | 4.566 | 4.329 | 4.433 | 2,483,984 | -0.18(-3.91%) |
Jun 21, 2013 | 4.443 | 4.623 | 4.389 | 4.613 | 7,578,368 | +0.20(+4.62%) |
Jun 20, 2013 | 4.439 | 4.439 | 4.366 | 4.409 | 1,533,330 | -0.06(-1.34%) |
Jun 19, 2013 | 4.523 | 4.523 | 4.459 | 4.469 | 876,303 | -0.03(-0.74%) |
Jun 18, 2013 | 4.490 | 4.520 | 4.459 | 4.503 | 1,300,751 | +0.02(+0.45%) |
Jun 17, 2013 | 4.500 | 4.540 | 4.446 | 4.483 | 1,024,248 | +0.01(+0.30%) |
Jun 14, 2013 | 4.476 | 4.496 | 4.423 | 4.469 | 902,250 | +0.00(+0.07%) |
Jun 13, 2013 | 4.396 | 4.466 | 4.373 | 4.466 | 1,069,192 | +0.09(+2.06%) |
Jun 12, 2013 | 4.490 | 4.490 | 4.363 | 4.376 | 1,595,095 | -0.07(-1.58%) |
Jun 11, 2013 | 4.486 | 4.493 | 4.429 | 4.446 | 1,317,262 | -0.07(-1.48%) |
Jun 10, 2013 | 4.513 | 4.520 | 4.453 | 4.513 | 1,564,532 | +0.00(+0.07%) |
Jun 07, 2013 | 4.526 | 4.533 | 4.496 | 4.510 | 1,249,022 | +0.02(+0.37%) |
Jun 06, 2013 | 4.503 | 4.551 | 4.423 | 4.493 | 1,265,346 | -0.01(-0.15%) |
Jun 05, 2013 | 4.656 | 4.656 | 4.489 | 4.500 | 2,176,746 | -0.01(-0.30%) |
Jun 04, 2013 | 4.553 | 4.606 | 4.446 | 4.513 | 2,403,087 | -0.01(-0.29%) |
Jun 03, 2013 | 4.493 | 4.533 | 4.423 | 4.526 | 1,945,768 | +0.05(+1.19%) |
May 31, 2013 | 4.556 | 4.626 | 4.456 | 4.473 | 1,683,012 | -0.10(-2.12%) |
May 30, 2013 | 4.443 | 4.670 | 4.429 | 4.570 | 3,701,541 | +0.13(+2.85%) |
May 29, 2013 | 4.483 | 4.516 | 4.393 | 4.443 | 1,288,124 | -0.05(-1.11%) |
May 28, 2013 | 4.486 | 4.553 | 4.453 | 4.493 | 1,700,056 | +0.04(+0.98%) |
May 24, 2013 | 4.423 | 4.453 | 4.376 | 4.449 | 1,012,153 | +0.01(+0.23%) |
May 23, 2013 | 4.393 | 4.449 | 4.339 | 4.439 | 1,495,201 | +0.02(+0.45%) |
May 22, 2013 | 4.503 | 4.543 | 4.379 | 4.419 | 1,846,697 | -0.07(-1.49%) |
May 21, 2013 | 4.506 | 4.576 | 4.455 | 4.486 | 1,754,224 | +0.01(+0.15%) |
May 20, 2013 | 4.439 | 4.503 | 4.433 | 4.479 | 1,386,286 | +0.03(+0.68%) |
May 17, 2013 | 4.433 | 4.449 | 4.396 | 4.449 | 1,663,150 | +0.05(+1.06%) |
May 16, 2013 | 4.379 | 4.439 | 4.379 | 4.403 | 1,265,583 | +0.02(+0.38%) |
May 15, 2013 | 4.423 | 4.423 | 4.374 | 4.386 | 1,579,277 | +0.01(+0.15%) |
May 13, 2013 | 4.389 | 4.403 | 4.349 | 4.379 | 1,270,667 | -0.00(-0.08%) |
May 10, 2013 | 4.403 | 4.423 | 4.343 | 4.383 | 1,694,408 | -0.07(-1.65%) |
May 09, 2013 | 4.463 | 4.500 | 4.436 | 4.456 | 1,866,536 | +0.00(+0.00%) |
May 08, 2013 | 4.379 | 4.476 | 4.359 | 4.456 | 2,124,019 | +0.08(+1.75%) |
May 07, 2013 | 4.439 | 4.466 | 4.373 | 4.379 | 2,335,207 | -0.05(-1.13%) |
May 06, 2013 | 4.490 | 4.499 | 4.383 | 4.429 | 2,275,304 | -0.05(-1.04%) |
May 03, 2013 | 4.473 | 4.486 | 4.376 | 4.476 | 2,537,125 | +0.12(+2.76%) |
May 02, 2013 | 4.336 | 4.393 | 4.333 | 4.356 | 1,962,697 | +0.03(+0.69%) |
May 01, 2013 | 4.449 | 4.456 | 4.319 | 4.326 | 2,231,750 | -0.11(-2.56%) |
Apr 30, 2013 | 4.436 | 4.439 | 4.393 | 4.439 | 1,743,520 | +0.03(+0.68%) |
Apr 29, 2013 | 4.386 | 4.424 | 4.344 | 4.409 | 1,903,811 | +0.07(+1.62%) |
Apr 26, 2013 | 4.356 | 4.346 | 4.249 | 4.339 | 1,982,824 | +0.00(+0.08%) |
Apr 25, 2013 | 4.333 | 4.399 | 4.303 | 4.336 | 2,550,373 | +0.04(+0.93%) |
Apr 24, 2013 | 4.306 | 4.336 | 4.258 | 4.296 | 2,314,469 | +0.02(+0.39%) |
Apr 23, 2013 | 4.243 | 4.319 | 4.226 | 4.279 | 3,356,225 | +0.07(+1.58%) |
Apr 22, 2013 | 4.162 | 4.252 | 4.099 | 4.212 | 4,707,631 | +0.21(+5.17%) |
Apr 19, 2013 | 3.989 | 4.009 | 3.962 | 4.006 | 670,885 | +0.03(+0.67%) |
Apr 18, 2013 | 3.939 | 4.006 | 3.927 | 3.979 | 1,404,966 | +0.06(+1.45%) |
Apr 17, 2013 | 3.995 | 4.002 | 3.872 | 3.922 | 1,320,096 | -0.09(-2.25%) |
Apr 16, 2013 | 3.972 | 4.037 | 3.949 | 4.012 | 909,551 | +0.06(+1.61%) |
Apr 15, 2013 | 4.069 | 4.092 | 3.942 | 3.949 | 1,671,211 | -0.14(-3.43%) |
Apr 12, 2013 | 4.122 | 4.132 | 4.039 | 4.089 | 1,131,308 | -0.04(-1.05%) |
Apr 11, 2013 | 4.132 | 4.136 | 4.079 | 4.132 | 1,839,492 | +0.01(+0.24%) |
Apr 10, 2013 | 3.929 | 4.122 | 3.929 | 4.122 | 3,285,005 | +0.21(+5.47%) |
Apr 09, 2013 | 3.935 | 3.969 | 3.909 | 3.909 | 1,397,740 | -0.03(-0.68%) |
Apr 08, 2013 | 3.919 | 3.942 | 3.899 | 3.935 | 1,164,574 | +0.00(+0.08%) |
Apr 05, 2013 | 3.912 | 3.942 | 3.882 | 3.932 | 818,351 | -0.02(-0.51%) |
Apr 04, 2013 | 3.979 | 3.988 | 3.862 | 3.952 | 1,986,182 | -0.02(-0.59%) |
Apr 03, 2013 | 4.079 | 4.082 | 3.969 | 3.975 | 1,297,186 | -0.10(-2.46%) |
Apr 02, 2013 | 4.072 | 4.089 | 4.036 | 4.076 | 1,277,896 | +0.00(+0.00%) |