Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.270 | 4.288 | 4.270 | 4.288 | 336,324 | +0.01(+0.32%) |
Apr 29, 2014 | 4.279 | 4.291 | 4.270 | 4.274 | 651,358 | -0.00(-0.11%) |
Apr 28, 2014 | 4.274 | 4.292 | 4.265 | 4.279 | 541,749 | +0.00(+0.00%) |
Apr 25, 2014 | 4.270 | 4.279 | 4.261 | 4.279 | 450,677 | +0.00(+0.00%) |
Apr 24, 2014 | 4.270 | 4.279 | 4.261 | 4.279 | 624,947 | +0.02(+0.42%) |
Apr 23, 2014 | 4.261 | 4.279 | 4.247 | 4.261 | 703,034 | +0.00(+0.11%) |
Apr 22, 2014 | 4.238 | 4.261 | 4.238 | 4.256 | 396,231 | +0.02(+0.43%) |
Apr 21, 2014 | 4.238 | 4.247 | 4.225 | 4.238 | 495,544 | +0.00(+0.00%) |
Apr 17, 2014 | 4.225 | 4.238 | 4.238 | 4.238 | 409,416 | +0.01(+0.21%) |
Apr 16, 2014 | 4.202 | 4.238 | 4.193 | 4.229 | 505,471 | +0.03(+0.64%) |
Apr 15, 2014 | 4.175 | 4.202 | 4.175 | 4.202 | 504,039 | +0.03(+0.65%) |
Apr 14, 2014 | 4.193 | 4.193 | 4.162 | 4.175 | 527,626 | -0.01(-0.22%) |
Apr 11, 2014 | 4.157 | 4.189 | 4.153 | 4.184 | 342,108 | +0.02(+0.58%) |
Apr 10, 2014 | 4.183 | 4.187 | 4.156 | 4.160 | 580,493 | -0.02(-0.54%) |
Apr 09, 2014 | 4.165 | 4.187 | 4.160 | 4.183 | 555,190 | +0.01(+0.21%) |
Apr 08, 2014 | 4.147 | 4.174 | 4.147 | 4.174 | 670,819 | +0.02(+0.54%) |
Apr 07, 2014 | 4.156 | 4.165 | 4.142 | 4.151 | 444,066 | -0.01(-0.22%) |
Apr 04, 2014 | 4.160 | 4.169 | 4.151 | 4.160 | 633,560 | +0.01(+0.32%) |
Apr 03, 2014 | 4.156 | 4.156 | 4.142 | 4.147 | 670,564 | -0.02(-0.43%) |
Apr 02, 2014 | 4.165 | 4.174 | 4.147 | 4.165 | 594,883 | -0.01(-0.32%) |
Apr 01, 2014 | 4.174 | 4.178 | 4.156 | 4.178 | 657,561 | +0.02(+0.43%) |
Mar 31, 2014 | 4.147 | 4.160 | 4.142 | 4.160 | 680,283 | +0.01(+0.32%) |
Mar 28, 2014 | 4.133 | 4.165 | 4.133 | 4.147 | 549,677 | +0.01(+0.22%) |
Mar 27, 2014 | 4.156 | 4.156 | 4.138 | 4.138 | 635,266 | -0.02(-0.43%) |
Mar 26, 2014 | 4.165 | 4.165 | 4.147 | 4.156 | 454,267 | +0.00(+0.11%) |
Mar 25, 2014 | 4.147 | 4.165 | 4.142 | 4.151 | 454,963 | +0.00(+0.11%) |
Mar 24, 2014 | 4.147 | 4.160 | 4.147 | 4.147 | 347,807 | -0.01(-0.22%) |
Mar 21, 2014 | 4.120 | 4.165 | 4.120 | 4.156 | 760,899 | +0.04(+0.87%) |
Mar 20, 2014 | 4.124 | 4.133 | 4.106 | 4.120 | 471,528 | -0.00(-0.11%) |
Mar 19, 2014 | 4.147 | 4.165 | 4.120 | 4.124 | 651,568 | -0.03(-0.65%) |
Mar 18, 2014 | 4.160 | 4.163 | 4.138 | 4.151 | 587,371 | +0.00(+0.00%) |
Mar 17, 2014 | 4.138 | 4.165 | 4.133 | 4.151 | 528,657 | +0.01(+0.32%) |
Mar 14, 2014 | 4.133 | 4.147 | 4.129 | 4.138 | 347,957 | -0.00(-0.11%) |
Mar 13, 2014 | 4.129 | 4.142 | 4.124 | 4.142 | 433,358 | +0.01(+0.33%) |
Mar 12, 2014 | 4.115 | 4.133 | 4.111 | 4.129 | 361,726 | +0.01(+0.14%) |
Mar 11, 2014 | 4.123 | 4.124 | 4.105 | 4.123 | 600,482 | +0.00(+0.11%) |
Mar 10, 2014 | 4.105 | 4.123 | 4.096 | 4.118 | 737,996 | +0.01(+0.22%) |
Mar 07, 2014 | 4.136 | 4.145 | 4.101 | 4.110 | 560,645 | -0.03(-0.65%) |
Mar 06, 2014 | 4.118 | 4.154 | 4.118 | 4.136 | 491,715 | +0.02(+0.43%) |
Mar 05, 2014 | 4.123 | 4.132 | 4.118 | 4.118 | 430,573 | -0.01(-0.22%) |
Mar 04, 2014 | 4.154 | 4.154 | 4.123 | 4.127 | 593,062 | -0.01(-0.22%) |
Mar 03, 2014 | 4.118 | 4.154 | 4.110 | 4.136 | 645,329 | +0.01(+0.32%) |
Feb 28, 2014 | 4.110 | 4.127 | 4.105 | 4.123 | 505,394 | +0.01(+0.32%) |
Feb 27, 2014 | 4.092 | 4.127 | 4.092 | 4.110 | 701,239 | +0.01(+0.33%) |
Feb 26, 2014 | 4.083 | 4.114 | 4.083 | 4.096 | 587,797 | +0.01(+0.22%) |
Feb 25, 2014 | 4.083 | 4.101 | 4.078 | 4.087 | 417,175 | +0.00(+0.00%) |
Feb 24, 2014 | 4.101 | 4.114 | 4.087 | 4.087 | 389,933 | -0.01(-0.33%) |
Feb 21, 2014 | 4.083 | 4.110 | 4.083 | 4.101 | 616,163 | +0.02(+0.55%) |
Feb 20, 2014 | 4.056 | 4.083 | 4.056 | 4.078 | 436,745 | +0.01(+0.33%) |
Feb 19, 2014 | 4.038 | 4.074 | 4.038 | 4.065 | 553,173 | +0.02(+0.55%) |
Feb 18, 2014 | 4.029 | 4.056 | 4.029 | 4.043 | 606,317 | +0.00(+0.11%) |
Feb 14, 2014 | 4.025 | 4.038 | 4.038 | 4.038 | 366,493 | +0.01(+0.22%) |
Feb 13, 2014 | 4.016 | 4.034 | 4.016 | 4.029 | 425,094 | -0.00(-0.11%) |
Feb 12, 2014 | 4.034 | 4.056 | 4.029 | 4.034 | 784,583 | +0.01(+0.26%) |
Feb 11, 2014 | 4.037 | 4.037 | 3.997 | 4.024 | 625,095 | +0.01(+0.22%) |
Feb 10, 2014 | 3.988 | 4.015 | 3.988 | 4.015 | 591,056 | +0.02(+0.55%) |
Feb 07, 2014 | 3.979 | 4.006 | 3.975 | 3.993 | 505,108 | +0.01(+0.33%) |
Feb 06, 2014 | 3.957 | 3.984 | 3.957 | 3.979 | 328,855 | +0.02(+0.56%) |
Feb 05, 2014 | 3.953 | 3.962 | 3.953 | 3.957 | 343,907 | -0.01(-0.33%) |
Feb 04, 2014 | 3.984 | 3.984 | 3.931 | 3.971 | 556,417 | +0.04(+0.90%) |
Feb 03, 2014 | 3.993 | 4.001 | 3.931 | 3.935 | 629,069 | -0.04(-0.89%) |
Jan 31, 2014 | 3.944 | 3.971 | 3.940 | 3.971 | 599,427 | +0.00(+0.00%) |
Jan 30, 2014 | 4.010 | 4.010 | 3.966 | 3.971 | 532,872 | -0.02(-0.55%) |
Jan 29, 2014 | 3.984 | 4.010 | 3.975 | 3.993 | 633,523 | +0.00(+0.11%) |
Jan 28, 2014 | 3.971 | 3.988 | 3.957 | 3.988 | 476,693 | +0.03(+0.78%) |
Jan 27, 2014 | 3.988 | 3.988 | 3.948 | 3.957 | 790,852 | -0.01(-0.33%) |
Jan 24, 2014 | 4.019 | 4.024 | 3.971 | 3.971 | 748,974 | -0.04(-1.10%) |
Jan 23, 2014 | 4.015 | 4.037 | 4.006 | 4.015 | 616,261 | +0.01(+0.33%) |
Jan 22, 2014 | 4.019 | 4.028 | 4.001 | 4.001 | 499,129 | -0.01(-0.22%) |
Jan 21, 2014 | 4.015 | 4.024 | 3.997 | 4.010 | 905,534 | +0.01(+0.33%) |
Jan 17, 2014 | 3.975 | 3.997 | 3.997 | 3.997 | 700,530 | +0.02(+0.56%) |
Jan 16, 2014 | 3.979 | 4.001 | 3.975 | 3.975 | 634,594 | +0.00(+0.00%) |
Jan 15, 2014 | 3.957 | 3.975 | 3.953 | 3.975 | 632,261 | +0.02(+0.45%) |
Jan 14, 2014 | 3.957 | 3.962 | 3.940 | 3.957 | 644,440 | +0.00(+0.00%) |
Jan 13, 2014 | 3.966 | 3.975 | 3.957 | 3.957 | 794,545 | +0.00(+0.04%) |
Jan 10, 2014 | 3.912 | 3.956 | 3.912 | 3.956 | 696,463 | +0.04(+1.01%) |
Jan 09, 2014 | 3.903 | 3.921 | 3.903 | 3.916 | 430,509 | +0.01(+0.22%) |
Jan 08, 2014 | 3.890 | 3.921 | 3.890 | 3.908 | 700,453 | +0.00(+0.11%) |
Jan 07, 2014 | 3.921 | 3.921 | 3.899 | 3.903 | 566,822 | +0.00(+0.11%) |
Jan 06, 2014 | 3.903 | 3.930 | 3.899 | 3.899 | 530,665 | -0.00(-0.11%) |
Jan 03, 2014 | 3.877 | 3.916 | 3.859 | 3.903 | 846,258 | +0.01(+0.23%) |
Jan 02, 2014 | 3.908 | 3.916 | 3.864 | 3.894 | 774,107 | +0.00(+0.11%) |
Dec 31, 2013 | 3.899 | 3.890 | 3.890 | 3.890 | 1,004,181 | +0.01(+0.23%) |
Dec 30, 2013 | 3.899 | 3.903 | 3.842 | 3.881 | 1,120,504 | -0.00(-0.11%) |
Dec 27, 2013 | 3.938 | 3.943 | 3.881 | 3.886 | 785,168 | -0.04(-1.12%) |
Dec 26, 2013 | 3.943 | 3.956 | 3.903 | 3.930 | 1,177,122 | +0.00(+0.00%) |
Dec 24, 2013 | 3.921 | 3.943 | 3.912 | 3.930 | 750,375 | +0.01(+0.22%) |
Dec 23, 2013 | 3.851 | 3.925 | 3.851 | 3.921 | 2,314,466 | +0.11(+3.00%) |
Dec 20, 2013 | 3.794 | 3.811 | 3.780 | 3.807 | 809,873 | +0.01(+0.23%) |
Dec 19, 2013 | 3.794 | 3.807 | 3.780 | 3.798 | 1,076,944 | -0.00(-0.12%) |
Dec 18, 2013 | 3.745 | 3.811 | 3.745 | 3.802 | 1,049,981 | +0.04(+0.93%) |
Dec 17, 2013 | 3.732 | 3.767 | 3.719 | 3.767 | 989,728 | +0.04(+0.94%) |
Dec 16, 2013 | 3.719 | 3.754 | 3.719 | 3.732 | 1,042,942 | +0.01(+0.24%) |
Dec 13, 2013 | 3.710 | 3.732 | 3.701 | 3.723 | 773,110 | +0.01(+0.24%) |
Dec 12, 2013 | 3.737 | 3.741 | 3.701 | 3.715 | 831,653 | -0.00(-0.12%) |
Dec 11, 2013 | 3.732 | 3.745 | 3.719 | 3.719 | 986,583 | -0.02(-0.55%) |
Dec 10, 2013 | 3.731 | 3.744 | 3.731 | 3.740 | 718,442 | +0.00(+0.00%) |
Dec 09, 2013 | 3.718 | 3.744 | 3.718 | 3.740 | 759,422 | +0.02(+0.59%) |
Dec 06, 2013 | 3.718 | 3.731 | 3.709 | 3.718 | 811,476 | -0.00(-0.12%) |
Dec 05, 2013 | 3.735 | 3.744 | 3.718 | 3.722 | 695,092 | -0.02(-0.47%) |
Dec 04, 2013 | 3.744 | 3.761 | 3.731 | 3.740 | 648,661 | -0.02(-0.58%) |
Dec 03, 2013 | 3.787 | 3.787 | 3.753 | 3.761 | 458,365 | -0.00(-0.12%) |
Dec 02, 2013 | 3.800 | 3.800 | 3.766 | 3.766 | 490,129 | -0.02(-0.57%) |
Nov 29, 2013 | 3.770 | 3.787 | 3.770 | 3.787 | 239,193 | +0.01(+0.35%) |
Nov 27, 2013 | 3.748 | 3.787 | 3.744 | 3.774 | 706,070 | +0.03(+0.81%) |
Nov 26, 2013 | 3.748 | 3.761 | 3.744 | 3.744 | 680,517 | -0.01(-0.23%) |
Nov 25, 2013 | 3.757 | 3.770 | 3.748 | 3.753 | 966,321 | -0.01(-0.35%) |
Nov 22, 2013 | 3.753 | 3.770 | 3.748 | 3.766 | 601,010 | +0.01(+0.23%) |
Nov 21, 2013 | 3.766 | 3.775 | 3.753 | 3.757 | 460,499 | -0.00(-0.06%) |
Nov 20, 2013 | 3.753 | 3.774 | 3.753 | 3.759 | 674,184 | +0.00(+0.06%) |
Nov 19, 2013 | 3.744 | 3.766 | 3.744 | 3.757 | 492,057 | +0.00(+0.00%) |
Nov 18, 2013 | 3.796 | 3.800 | 3.753 | 3.757 | 657,757 | -0.04(-1.03%) |
Nov 15, 2013 | 3.787 | 3.800 | 3.774 | 3.796 | 616,304 | +0.00(+0.00%) |
Nov 14, 2013 | 3.792 | 3.800 | 3.779 | 3.796 | 524,900 | +0.01(+0.38%) |
Nov 12, 2013 | 3.777 | 3.786 | 3.773 | 3.782 | 357,129 | +0.00(+0.11%) |
Nov 11, 2013 | 3.782 | 3.795 | 3.769 | 3.777 | 372,523 | -0.00(-0.11%) |
Nov 08, 2013 | 3.799 | 3.799 | 3.764 | 3.782 | 701,697 | -0.02(-0.57%) |
Nov 07, 2013 | 3.816 | 3.833 | 3.795 | 3.803 | 453,398 | -0.00(-0.11%) |
Nov 06, 2013 | 3.885 | 3.894 | 3.799 | 3.808 | 1,644,061 | -0.07(-1.89%) |
Nov 05, 2013 | 3.885 | 3.890 | 3.877 | 3.881 | 418,467 | -0.00(-0.11%) |
Nov 04, 2013 | 3.890 | 3.898 | 3.885 | 3.885 | 409,637 | +0.00(+0.11%) |
Nov 01, 2013 | 3.898 | 3.907 | 3.868 | 3.881 | 536,250 | -0.01(-0.33%) |
Oct 31, 2013 | 3.872 | 3.898 | 3.872 | 3.894 | 623,305 | +0.01(+0.22%) |
Oct 30, 2013 | 3.872 | 3.894 | 3.872 | 3.885 | 558,099 | +0.01(+0.33%) |
Oct 29, 2013 | 3.885 | 3.885 | 3.868 | 3.872 | 425,209 | +0.00(+0.00%) |
Oct 28, 2013 | 3.868 | 3.885 | 3.855 | 3.872 | 410,618 | +0.01(+0.34%) |
Oct 25, 2013 | 3.877 | 3.890 | 3.851 | 3.859 | 437,704 | -0.01(-0.20%) |
Oct 24, 2013 | 3.890 | 3.890 | 3.855 | 3.867 | 473,947 | -0.02(-0.47%) |
Oct 23, 2013 | 3.821 | 3.890 | 3.808 | 3.885 | 1,078,249 | +0.06(+1.70%) |
Oct 22, 2013 | 3.786 | 3.829 | 3.786 | 3.821 | 739,531 | +0.04(+1.03%) |
Oct 21, 2013 | 3.799 | 3.808 | 3.777 | 3.782 | 369,152 | -0.01(-0.23%) |
Oct 18, 2013 | 3.769 | 3.799 | 3.764 | 3.790 | 866,389 | +0.02(+0.46%) |
Oct 17, 2013 | 3.708 | 3.777 | 3.708 | 3.773 | 745,049 | +0.06(+1.51%) |
Oct 16, 2013 | 3.700 | 3.734 | 3.700 | 3.717 | 568,312 | +0.03(+0.70%) |
Oct 15, 2013 | 3.708 | 3.721 | 3.687 | 3.691 | 582,285 | -0.02(-0.58%) |
Oct 14, 2013 | 3.717 | 3.725 | 3.708 | 3.712 | 416,414 | -0.00(-0.06%) |
Oct 11, 2013 | 3.721 | 3.743 | 3.712 | 3.715 | 472,543 | -0.02(-0.41%) |
Oct 10, 2013 | 3.721 | 3.738 | 3.721 | 3.730 | 387,184 | +0.01(+0.27%) |
Oct 09, 2013 | 3.724 | 3.724 | 3.703 | 3.720 | 642,690 | +0.00(+0.12%) |
Oct 08, 2013 | 3.720 | 3.724 | 3.703 | 3.715 | 635,933 | -0.00(-0.12%) |
Oct 07, 2013 | 3.724 | 3.741 | 3.711 | 3.720 | 394,416 | -0.02(-0.46%) |
Oct 04, 2013 | 3.733 | 3.745 | 3.732 | 3.737 | 416,929 | -0.01(-0.34%) |
Oct 03, 2013 | 3.750 | 3.754 | 3.737 | 3.750 | 666,055 | -0.00(-0.11%) |
Oct 02, 2013 | 3.728 | 3.754 | 3.677 | 3.754 | 1,318,952 | +0.00(+0.11%) |
Oct 01, 2013 | 3.711 | 3.750 | 3.711 | 3.750 | 557,048 | +0.03(+0.69%) |
Sep 30, 2013 | 3.715 | 3.728 | 3.698 | 3.724 | 796,955 | +0.00(+0.00%) |
Sep 27, 2013 | 3.715 | 3.758 | 3.715 | 3.724 | 860,524 | -0.01(-0.23%) |
Sep 26, 2013 | 3.711 | 3.733 | 3.711 | 3.733 | 605,926 | +0.01(+0.35%) |
Sep 25, 2013 | 3.715 | 3.728 | 3.711 | 3.720 | 781,070 | -0.01(-0.23%) |
Sep 24, 2013 | 3.698 | 3.733 | 3.698 | 3.728 | 573,832 | +0.02(+0.46%) |
Sep 23, 2013 | 3.720 | 3.741 | 3.711 | 3.711 | 559,111 | -0.00(-0.12%) |
Sep 20, 2013 | 3.715 | 3.733 | 3.707 | 3.715 | 669,933 | -0.01(-0.35%) |
Sep 19, 2013 | 3.758 | 3.758 | 3.724 | 3.728 | 764,892 | -0.04(-1.14%) |
Sep 18, 2013 | 3.672 | 3.775 | 3.672 | 3.771 | 995,631 | +0.09(+2.45%) |
Sep 17, 2013 | 3.690 | 3.698 | 3.668 | 3.681 | 861,235 | -0.01(-0.35%) |
Sep 16, 2013 | 3.714 | 3.724 | 3.681 | 3.694 | 461,805 | +0.01(+0.35%) |
Sep 13, 2013 | 3.677 | 3.698 | 3.677 | 3.681 | 593,824 | -0.00(-0.12%) |
Sep 12, 2013 | 3.720 | 3.724 | 3.685 | 3.685 | 763,223 | -0.03(-0.92%) |
Sep 11, 2013 | 3.707 | 3.728 | 3.704 | 3.720 | 577,706 | +0.01(+0.15%) |
Sep 10, 2013 | 3.727 | 3.727 | 3.710 | 3.714 | 747,675 | -0.00(-0.11%) |
Sep 09, 2013 | 3.718 | 3.731 | 3.714 | 3.718 | 567,590 | +0.01(+0.23%) |
Sep 06, 2013 | 3.714 | 3.727 | 3.697 | 3.710 | 637,761 | -0.00(-0.11%) |
Sep 05, 2013 | 3.705 | 3.735 | 3.701 | 3.714 | 861,970 | +0.00(+0.00%) |
Sep 04, 2013 | 3.786 | 3.786 | 3.714 | 3.714 | 1,871,295 | -0.05(-1.25%) |
Sep 03, 2013 | 3.778 | 3.782 | 3.744 | 3.761 | 657,521 | -0.01(-0.23%) |
Aug 30, 2013 | 3.744 | 3.769 | 3.740 | 3.769 | 386,389 | +0.02(+0.57%) |
Aug 29, 2013 | 3.705 | 3.752 | 3.701 | 3.748 | 735,100 | +0.03(+0.80%) |
Aug 28, 2013 | 3.693 | 3.740 | 3.693 | 3.718 | 777,259 | +0.02(+0.46%) |
Aug 27, 2013 | 3.693 | 3.720 | 3.671 | 3.701 | 699,708 | -0.02(-0.57%) |
Aug 26, 2013 | 3.744 | 3.769 | 3.722 | 3.722 | 526,025 | -0.03(-0.79%) |
Aug 23, 2013 | 3.688 | 3.757 | 3.684 | 3.752 | 717,108 | +0.06(+1.73%) |
Aug 22, 2013 | 3.671 | 3.707 | 3.667 | 3.688 | 474,898 | +0.02(+0.58%) |
Aug 21, 2013 | 3.676 | 3.688 | 3.659 | 3.667 | 657,906 | -0.01(-0.23%) |
Aug 20, 2013 | 3.688 | 3.705 | 3.654 | 3.676 | 1,089,187 | -0.01(-0.23%) |
Aug 19, 2013 | 3.765 | 3.765 | 3.676 | 3.684 | 1,341,879 | -0.09(-2.37%) |
Aug 16, 2013 | 3.757 | 3.782 | 3.757 | 3.774 | 655,030 | +0.01(+0.34%) |
Aug 15, 2013 | 3.782 | 3.795 | 3.752 | 3.761 | 816,144 | -0.06(-1.45%) |
Aug 14, 2013 | 3.876 | 3.896 | 3.816 | 3.816 | 629,724 | -0.07(-1.86%) |
Aug 13, 2013 | 3.914 | 3.918 | 3.884 | 3.889 | 467,168 | -0.03(-0.73%) |
Aug 12, 2013 | 3.892 | 3.917 | 3.883 | 3.917 | 378,049 | +0.01(+0.33%) |
Aug 09, 2013 | 3.913 | 3.917 | 3.896 | 3.904 | 313,654 | +0.00(+0.11%) |
Aug 08, 2013 | 3.892 | 3.900 | 3.875 | 3.900 | 542,009 | +0.03(+0.77%) |
Aug 07, 2013 | 3.883 | 3.883 | 3.866 | 3.870 | 496,497 | -0.00(-0.11%) |
Aug 06, 2013 | 3.862 | 3.875 | 3.862 | 3.875 | 649,462 | +0.00(+0.11%) |
Aug 05, 2013 | 3.938 | 3.947 | 3.870 | 3.870 | 899,314 | -0.08(-1.93%) |
Aug 02, 2013 | 3.938 | 3.968 | 3.938 | 3.947 | 574,645 | -0.00(-0.11%) |
Aug 01, 2013 | 3.972 | 3.985 | 3.947 | 3.951 | 741,455 | -0.00(-0.11%) |
Jul 31, 2013 | 3.934 | 3.964 | 3.930 | 3.955 | 664,207 | +0.01(+0.21%) |
Jul 30, 2013 | 3.942 | 3.955 | 3.934 | 3.947 | 463,289 | +0.00(+0.11%) |
Jul 29, 2013 | 3.951 | 3.964 | 3.934 | 3.942 | 596,858 | -0.00(-0.11%) |
Jul 26, 2013 | 3.942 | 3.951 | 3.928 | 3.947 | 523,099 | +0.01(+0.21%) |
Jul 25, 2013 | 3.968 | 3.968 | 3.934 | 3.938 | 726,282 | -0.03(-0.85%) |
Jul 24, 2013 | 3.972 | 3.976 | 3.951 | 3.972 | 562,021 | +0.00(+0.00%) |
Jul 23, 2013 | 3.942 | 3.976 | 3.938 | 3.972 | 761,793 | +0.05(+1.19%) |
Jul 22, 2013 | 3.955 | 3.955 | 3.921 | 3.925 | 545,215 | -0.03(-0.64%) |
Jul 19, 2013 | 3.964 | 3.989 | 3.938 | 3.951 | 518,173 | -0.03(-0.74%) |
Jul 18, 2013 | 3.972 | 3.993 | 3.942 | 3.980 | 825,955 | +0.03(+0.86%) |
Jul 17, 2013 | 3.942 | 3.972 | 3.930 | 3.947 | 510,653 | +0.02(+0.43%) |
Jul 16, 2013 | 3.947 | 3.976 | 3.913 | 3.930 | 980,614 | -0.05(-1.38%) |
Jul 15, 2013 | 3.976 | 3.989 | 3.968 | 3.985 | 532,170 | +0.03(+0.64%) |
Jul 12, 2013 | 4.010 | 4.031 | 3.959 | 3.959 | 443,745 | -0.07(-1.68%) |
Jul 11, 2013 | 4.010 | 4.044 | 3.968 | 4.027 | 1,078,405 | +0.07(+1.74%) |
Jul 10, 2013 | 3.891 | 3.958 | 3.886 | 3.958 | 1,112,004 | +0.06(+1.62%) |
Jul 09, 2013 | 3.857 | 3.895 | 3.828 | 3.895 | 1,172,346 | +0.05(+1.31%) |
Jul 08, 2013 | 3.853 | 3.874 | 3.819 | 3.844 | 1,386,835 | +0.00(+0.00%) |
Jul 05, 2013 | 3.878 | 3.882 | 3.828 | 3.844 | 916,320 | -0.06(-1.51%) |
Jul 03, 2013 | 3.857 | 3.924 | 3.857 | 3.903 | 958,939 | -0.03(-0.85%) |
Jul 02, 2013 | 3.987 | 4.017 | 3.937 | 3.937 | 686,877 | -0.07(-1.78%) |
Jul 01, 2013 | 4.038 | 4.088 | 4.004 | 4.008 | 1,045,951 | -0.00(-0.10%) |
Jun 28, 2013 | 4.008 | 4.025 | 3.979 | 4.013 | 639,416 | +0.00(+0.00%) |
Jun 27, 2013 | 3.962 | 4.021 | 3.950 | 4.013 | 980,462 | +0.08(+2.03%) |
Jun 26, 2013 | 3.899 | 3.941 | 3.882 | 3.933 | 1,005,490 | +0.06(+1.63%) |
Jun 25, 2013 | 3.798 | 3.886 | 3.777 | 3.870 | 857,430 | +0.08(+2.22%) |
Jun 24, 2013 | 3.849 | 3.849 | 3.756 | 3.786 | 997,712 | -0.09(-2.28%) |
Jun 21, 2013 | 3.916 | 3.916 | 3.861 | 3.874 | 728,677 | -0.01(-0.22%) |
Jun 20, 2013 | 3.962 | 3.962 | 3.853 | 3.882 | 1,573,996 | -0.12(-3.04%) |
Jun 19, 2013 | 4.017 | 4.021 | 3.971 | 4.004 | 1,158,986 | -0.01(-0.21%) |
Jun 18, 2013 | 3.992 | 4.025 | 3.992 | 4.013 | 659,492 | +0.01(+0.32%) |
Jun 17, 2013 | 3.992 | 4.008 | 3.975 | 4.000 | 1,132,706 | +0.02(+0.53%) |
Jun 14, 2013 | 3.966 | 3.987 | 3.952 | 3.979 | 1,196,355 | +0.02(+0.42%) |
Jun 13, 2013 | 3.895 | 3.971 | 3.702 | 3.962 | 2,573,801 | +0.04(+1.07%) |
Jun 12, 2013 | 4.055 | 4.055 | 3.908 | 3.920 | 1,668,348 | -0.10(-2.37%) |
Jun 11, 2013 | 4.040 | 4.049 | 3.969 | 4.015 | 1,144,713 | -0.06(-1.43%) |
Jun 10, 2013 | 4.136 | 4.141 | 4.049 | 4.074 | 1,105,642 | -0.05(-1.31%) |
Jun 07, 2013 | 4.166 | 4.170 | 4.120 | 4.128 | 600,014 | -0.02(-0.50%) |
Jun 06, 2013 | 4.053 | 4.159 | 4.053 | 4.149 | 864,312 | +0.08(+1.95%) |
Jun 05, 2013 | 4.074 | 4.086 | 4.036 | 4.070 | 972,025 | +0.02(+0.41%) |
Jun 04, 2013 | 4.061 | 4.070 | 4.028 | 4.053 | 1,639,880 | -0.01(-0.31%) |
Jun 03, 2013 | 4.182 | 4.182 | 4.053 | 4.065 | 1,685,628 | -0.09(-2.21%) |
May 31, 2013 | 4.237 | 4.262 | 4.120 | 4.157 | 1,211,220 | -0.07(-1.58%) |
May 30, 2013 | 4.237 | 4.266 | 4.224 | 4.224 | 741,252 | -0.03(-0.78%) |
May 29, 2013 | 4.328 | 4.366 | 4.207 | 4.257 | 1,344,319 | -0.08(-1.73%) |
May 28, 2013 | 4.366 | 4.374 | 4.320 | 4.333 | 860,225 | -0.03(-0.77%) |
May 24, 2013 | 4.374 | 4.378 | 4.345 | 4.366 | 655,921 | -0.03(-0.57%) |
May 23, 2013 | 4.378 | 4.391 | 4.333 | 4.391 | 1,089,163 | -0.01(-0.19%) |
May 22, 2013 | 4.408 | 4.408 | 4.391 | 4.399 | 653,374 | -0.00(-0.09%) |
May 21, 2013 | 4.399 | 4.404 | 4.391 | 4.404 | 580,786 | +0.01(+0.29%) |
May 20, 2013 | 4.412 | 4.416 | 4.391 | 4.391 | 584,624 | -0.03(-0.57%) |
May 17, 2013 | 4.437 | 4.437 | 4.399 | 4.416 | 582,839 | +0.00(+0.00%) |
May 16, 2013 | 4.416 | 4.416 | 4.399 | 4.416 | 472,102 | +0.00(+0.09%) |
May 15, 2013 | 4.404 | 4.420 | 4.383 | 4.412 | 634,576 | -0.02(-0.38%) |
May 13, 2013 | 4.441 | 4.454 | 4.416 | 4.429 | 590,079 | -0.01(-0.16%) |
May 10, 2013 | 4.423 | 4.440 | 4.419 | 4.436 | 381,336 | +0.01(+0.28%) |
May 09, 2013 | 4.423 | 4.436 | 4.398 | 4.423 | 453,947 | -0.00(-0.09%) |
May 08, 2013 | 4.390 | 4.431 | 4.389 | 4.427 | 525,676 | +0.04(+0.95%) |
May 07, 2013 | 4.353 | 4.398 | 4.348 | 4.386 | 656,519 | +0.03(+0.76%) |
May 06, 2013 | 4.357 | 4.357 | 4.340 | 4.353 | 530,778 | +0.00(+0.10%) |
May 03, 2013 | 4.369 | 4.357 | 4.344 | 4.348 | 492,817 | +0.00(+0.10%) |
May 02, 2013 | 4.336 | 4.357 | 4.332 | 4.344 | 644,991 | +0.00(+0.10%) |