Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.692 | 4.738 | 4.688 | 4.738 | 1,712,913 | +0.05(+0.98%) |
Apr 29, 2014 | 4.688 | 4.692 | 4.671 | 4.692 | 1,012,292 | +0.02(+0.45%) |
Apr 28, 2014 | 4.692 | 4.692 | 4.646 | 4.671 | 841,866 | -0.00(-0.09%) |
Apr 25, 2014 | 4.688 | 4.688 | 4.659 | 4.675 | 776,357 | -0.02(-0.36%) |
Apr 24, 2014 | 4.692 | 4.696 | 4.663 | 4.692 | 762,615 | +0.01(+0.18%) |
Apr 23, 2014 | 4.692 | 4.700 | 4.663 | 4.684 | 924,824 | -0.00(-0.09%) |
Apr 22, 2014 | 4.667 | 4.696 | 4.663 | 4.688 | 869,750 | +0.03(+0.63%) |
Apr 21, 2014 | 4.667 | 4.671 | 4.638 | 4.659 | 1,000,598 | -0.01(-0.23%) |
Apr 17, 2014 | 4.669 | 4.669 | 4.669 | 4.669 | 1,237,139 | +0.01(+0.18%) |
Apr 16, 2014 | 4.636 | 4.665 | 4.624 | 4.661 | 1,144,471 | +0.04(+0.81%) |
Apr 15, 2014 | 4.595 | 4.624 | 4.567 | 4.624 | 1,701,853 | +0.04(+0.90%) |
Apr 14, 2014 | 4.574 | 4.599 | 4.566 | 4.582 | 1,221,214 | +0.02(+0.54%) |
Apr 11, 2014 | 4.574 | 4.591 | 4.550 | 4.557 | 1,117,435 | -0.02(-0.54%) |
Apr 10, 2014 | 4.615 | 4.620 | 4.570 | 4.582 | 1,549,545 | -0.02(-0.54%) |
Apr 09, 2014 | 4.591 | 4.607 | 4.566 | 4.607 | 1,090,644 | +0.03(+0.63%) |
Apr 08, 2014 | 4.545 | 4.586 | 4.537 | 4.578 | 1,159,038 | +0.02(+0.55%) |
Apr 07, 2014 | 4.578 | 4.591 | 4.537 | 4.553 | 1,219,907 | -0.05(-0.99%) |
Apr 04, 2014 | 4.611 | 4.649 | 4.574 | 4.599 | 1,217,450 | +0.00(+0.00%) |
Apr 03, 2014 | 4.582 | 4.624 | 4.582 | 4.599 | 1,122,301 | +0.02(+0.36%) |
Apr 02, 2014 | 4.624 | 4.632 | 4.578 | 4.582 | 2,563,372 | -0.05(-1.07%) |
Apr 01, 2014 | 4.628 | 4.644 | 4.620 | 4.632 | 951,411 | +0.02(+0.36%) |
Mar 31, 2014 | 4.632 | 4.640 | 4.611 | 4.615 | 1,119,042 | -0.00(-0.09%) |
Mar 28, 2014 | 4.591 | 4.620 | 4.586 | 4.620 | 1,616,256 | +0.03(+0.72%) |
Mar 27, 2014 | 4.595 | 4.599 | 4.545 | 4.586 | 1,240,260 | -0.00(-0.09%) |
Mar 26, 2014 | 4.615 | 4.620 | 4.586 | 4.591 | 647,264 | -0.00(-0.09%) |
Mar 25, 2014 | 4.595 | 4.611 | 4.570 | 4.595 | 810,272 | +0.01(+0.18%) |
Mar 24, 2014 | 4.615 | 4.624 | 4.557 | 4.586 | 925,849 | -0.02(-0.54%) |
Mar 21, 2014 | 4.628 | 4.644 | 4.599 | 4.611 | 726,849 | -0.01(-0.18%) |
Mar 20, 2014 | 4.607 | 4.628 | 4.595 | 4.620 | 1,102,849 | +0.00(+0.04%) |
Mar 19, 2014 | 4.642 | 4.647 | 4.601 | 4.618 | 821,496 | -0.02(-0.44%) |
Mar 18, 2014 | 4.622 | 4.651 | 4.618 | 4.638 | 1,293,331 | +0.02(+0.44%) |
Mar 17, 2014 | 4.585 | 4.626 | 4.581 | 4.618 | 962,366 | +0.05(+1.08%) |
Mar 14, 2014 | 4.564 | 4.597 | 4.560 | 4.568 | 849,369 | -0.01(-0.18%) |
Mar 13, 2014 | 4.626 | 4.634 | 4.564 | 4.577 | 1,327,136 | -0.05(-1.15%) |
Mar 12, 2014 | 4.593 | 4.638 | 4.593 | 4.630 | 1,208,241 | +0.01(+0.18%) |
Mar 11, 2014 | 4.618 | 4.642 | 4.605 | 4.622 | 1,194,987 | -0.00(-0.09%) |
Mar 10, 2014 | 4.630 | 4.642 | 4.593 | 4.626 | 780,197 | -0.01(-0.27%) |
Mar 07, 2014 | 4.655 | 4.659 | 4.605 | 4.638 | 989,695 | -0.01(-0.18%) |
Mar 06, 2014 | 4.622 | 4.659 | 4.622 | 4.647 | 850,781 | +0.02(+0.53%) |
Mar 05, 2014 | 4.597 | 4.622 | 4.589 | 4.622 | 799,977 | +0.02(+0.36%) |
Mar 04, 2014 | 4.589 | 4.630 | 4.589 | 4.605 | 1,258,458 | +0.04(+0.81%) |
Mar 03, 2014 | 4.560 | 4.577 | 4.532 | 4.568 | 1,300,826 | -0.04(-0.80%) |
Feb 28, 2014 | 4.610 | 4.618 | 4.577 | 4.605 | 1,246,383 | +0.00(+0.09%) |
Feb 27, 2014 | 4.593 | 4.614 | 4.585 | 4.601 | 1,022,473 | +0.00(+0.00%) |
Feb 26, 2014 | 4.593 | 4.614 | 4.585 | 4.601 | 966,878 | +0.01(+0.18%) |
Feb 25, 2014 | 4.597 | 4.614 | 4.577 | 4.593 | 1,172,156 | -0.01(-0.27%) |
Feb 24, 2014 | 4.597 | 4.626 | 4.581 | 4.605 | 1,104,097 | +0.02(+0.54%) |
Feb 21, 2014 | 4.593 | 4.593 | 4.573 | 4.581 | 1,296,924 | +0.00(+0.09%) |
Feb 20, 2014 | 4.556 | 4.585 | 4.536 | 4.577 | 875,998 | +0.02(+0.54%) |
Feb 19, 2014 | 4.548 | 4.577 | 4.523 | 4.552 | 1,503,443 | -0.01(-0.32%) |
Feb 18, 2014 | 4.571 | 4.579 | 4.534 | 4.567 | 997,279 | +0.00(+0.09%) |
Feb 14, 2014 | 4.514 | 4.563 | 4.563 | 4.563 | 1,129,390 | +0.04(+0.90%) |
Feb 13, 2014 | 4.473 | 4.542 | 4.469 | 4.522 | 1,077,869 | +0.01(+0.18%) |
Feb 12, 2014 | 4.530 | 4.538 | 4.497 | 4.514 | 1,065,155 | -0.00(-0.09%) |
Feb 11, 2014 | 4.481 | 4.526 | 4.476 | 4.518 | 1,192,792 | +0.04(+0.91%) |
Feb 10, 2014 | 4.457 | 4.480 | 4.448 | 4.477 | 748,936 | +0.02(+0.37%) |
Feb 07, 2014 | 4.424 | 4.461 | 4.404 | 4.461 | 1,210,676 | +0.06(+1.30%) |
Feb 06, 2014 | 4.359 | 4.412 | 4.359 | 4.404 | 1,320,452 | +0.06(+1.41%) |
Feb 05, 2014 | 4.318 | 4.351 | 4.298 | 4.342 | 1,179,985 | +0.00(+0.09%) |
Feb 04, 2014 | 4.314 | 4.355 | 4.294 | 4.338 | 1,140,831 | +0.06(+1.33%) |
Feb 03, 2014 | 4.400 | 4.412 | 4.277 | 4.281 | 1,433,707 | -0.12(-2.69%) |
Jan 31, 2014 | 4.400 | 4.424 | 4.379 | 4.400 | 1,322,041 | -0.01(-0.18%) |
Jan 30, 2014 | 4.412 | 4.420 | 4.379 | 4.408 | 979,003 | +0.04(+0.93%) |
Jan 29, 2014 | 4.387 | 4.408 | 4.359 | 4.367 | 927,161 | -0.04(-1.02%) |
Jan 28, 2014 | 4.391 | 4.420 | 4.383 | 4.412 | 1,024,309 | +0.04(+0.84%) |
Jan 27, 2014 | 4.457 | 4.461 | 4.347 | 4.375 | 1,604,543 | -0.09(-2.01%) |
Jan 24, 2014 | 4.514 | 4.514 | 4.444 | 4.465 | 1,164,606 | -0.07(-1.53%) |
Jan 23, 2014 | 4.550 | 4.550 | 4.510 | 4.534 | 1,221,168 | -0.03(-0.63%) |
Jan 22, 2014 | 4.554 | 4.571 | 4.534 | 4.563 | 1,603,427 | +0.02(+0.49%) |
Jan 21, 2014 | 4.536 | 4.540 | 4.500 | 4.540 | 1,192,185 | +0.03(+0.63%) |
Jan 17, 2014 | 4.504 | 4.512 | 4.512 | 4.512 | 851,540 | -0.00(-0.09%) |
Jan 16, 2014 | 4.516 | 4.516 | 4.476 | 4.516 | 1,045,491 | -0.00(-0.09%) |
Jan 15, 2014 | 4.460 | 4.524 | 4.452 | 4.520 | 1,422,729 | +0.06(+1.36%) |
Jan 14, 2014 | 4.407 | 4.460 | 4.403 | 4.460 | 1,070,847 | +0.07(+1.57%) |
Jan 13, 2014 | 4.456 | 4.468 | 4.379 | 4.391 | 1,237,723 | -0.06(-1.45%) |
Jan 10, 2014 | 4.468 | 4.472 | 4.431 | 4.456 | 838,386 | -0.00(-0.09%) |
Jan 09, 2014 | 4.460 | 4.468 | 4.427 | 4.460 | 1,053,871 | +0.00(+0.00%) |
Jan 08, 2014 | 4.419 | 4.460 | 4.415 | 4.460 | 1,475,956 | +0.03(+0.64%) |
Jan 07, 2014 | 4.427 | 4.447 | 4.415 | 4.431 | 1,423,020 | +0.07(+1.58%) |
Jan 06, 2014 | 4.391 | 4.391 | 4.362 | 4.362 | 1,218,745 | -0.00(-0.09%) |
Jan 03, 2014 | 4.371 | 4.387 | 4.346 | 4.366 | 1,024,504 | -0.01(-0.19%) |
Jan 02, 2014 | 4.395 | 4.407 | 4.366 | 4.375 | 1,149,211 | -0.04(-1.01%) |
Dec 31, 2013 | 4.447 | 4.419 | 4.419 | 4.419 | 1,250,622 | -0.01(-0.27%) |
Dec 30, 2013 | 4.435 | 4.435 | 4.403 | 4.431 | 1,052,180 | -0.01(-0.27%) |
Dec 27, 2013 | 4.447 | 4.447 | 4.419 | 4.443 | 874,311 | +0.00(+0.09%) |
Dec 26, 2013 | 4.431 | 4.443 | 4.427 | 4.439 | 1,136,517 | +0.01(+0.27%) |
Dec 24, 2013 | 4.395 | 4.427 | 4.383 | 4.427 | 669,669 | +0.03(+0.74%) |
Dec 23, 2013 | 4.379 | 4.403 | 4.375 | 4.395 | 1,544,082 | +0.02(+0.56%) |
Dec 20, 2013 | 4.358 | 4.391 | 4.338 | 4.371 | 1,359,565 | +0.03(+0.60%) |
Dec 19, 2013 | 4.340 | 4.361 | 4.316 | 4.345 | 1,045,883 | +0.00(+0.09%) |
Dec 18, 2013 | 4.280 | 4.365 | 4.262 | 4.340 | 1,502,695 | +0.05(+1.22%) |
Dec 17, 2013 | 4.268 | 4.292 | 4.260 | 4.288 | 853,140 | +0.01(+0.28%) |
Dec 16, 2013 | 4.284 | 4.308 | 4.268 | 4.276 | 1,481,935 | +0.02(+0.38%) |
Dec 13, 2013 | 4.328 | 4.328 | 4.244 | 4.260 | 1,078,160 | -0.00(-0.09%) |
Dec 12, 2013 | 4.268 | 4.268 | 4.240 | 4.264 | 1,068,223 | +0.00(+0.00%) |
Dec 11, 2013 | 4.296 | 4.296 | 4.236 | 4.264 | 958,476 | -0.02(-0.56%) |
Dec 10, 2013 | 4.280 | 4.300 | 4.272 | 4.288 | 895,895 | -0.00(-0.09%) |
Dec 09, 2013 | 4.308 | 4.357 | 4.272 | 4.292 | 1,480,966 | -0.02(-0.37%) |
Dec 06, 2013 | 4.292 | 4.328 | 4.277 | 4.308 | 973,579 | +0.03(+0.75%) |
Dec 05, 2013 | 4.280 | 4.292 | 4.264 | 4.276 | 759,655 | -0.02(-0.56%) |
Dec 04, 2013 | 4.272 | 4.316 | 4.268 | 4.300 | 1,209,678 | -0.00(-0.09%) |
Dec 03, 2013 | 4.308 | 4.324 | 4.296 | 4.304 | 977,822 | -0.03(-0.74%) |
Dec 02, 2013 | 4.328 | 4.349 | 4.312 | 4.336 | 1,237,462 | -0.00(-0.09%) |
Nov 29, 2013 | 4.349 | 4.353 | 4.332 | 4.340 | 516,056 | +0.02(+0.37%) |
Nov 27, 2013 | 4.276 | 4.324 | 4.272 | 4.324 | 978,736 | +0.03(+0.75%) |
Nov 26, 2013 | 4.276 | 4.308 | 4.272 | 4.292 | 945,892 | +0.00(+0.00%) |
Nov 25, 2013 | 4.312 | 4.328 | 4.288 | 4.292 | 1,278,105 | -0.02(-0.56%) |
Nov 22, 2013 | 4.324 | 4.324 | 4.284 | 4.316 | 1,051,038 | +0.00(+0.09%) |
Nov 21, 2013 | 4.300 | 4.320 | 4.300 | 4.312 | 1,404,410 | +0.04(+0.85%) |
Nov 20, 2013 | 4.308 | 4.308 | 4.264 | 4.276 | 1,234,292 | -0.02(-0.52%) |
Nov 19, 2013 | 4.315 | 4.334 | 4.279 | 4.299 | 1,033,358 | -0.03(-0.64%) |
Nov 18, 2013 | 4.342 | 4.350 | 4.323 | 4.327 | 1,174,135 | -0.01(-0.18%) |
Nov 15, 2013 | 4.319 | 4.342 | 4.307 | 4.334 | 1,225,971 | +0.03(+0.65%) |
Nov 14, 2013 | 4.275 | 4.315 | 4.267 | 4.307 | 1,166,057 | +0.05(+1.12%) |
Nov 12, 2013 | 4.231 | 4.267 | 4.227 | 4.259 | 1,017,775 | +0.00(+0.09%) |
Nov 11, 2013 | 4.203 | 4.255 | 4.203 | 4.255 | 845,124 | +0.03(+0.75%) |
Nov 08, 2013 | 4.219 | 4.235 | 4.207 | 4.223 | 1,115,592 | -0.00(-0.09%) |
Nov 07, 2013 | 4.271 | 4.279 | 4.227 | 4.227 | 839,489 | -0.04(-0.84%) |
Nov 06, 2013 | 4.295 | 4.303 | 4.263 | 4.263 | 1,030,968 | -0.03(-0.65%) |
Nov 05, 2013 | 4.247 | 4.295 | 4.223 | 4.291 | 1,200,561 | +0.01(+0.28%) |
Nov 04, 2013 | 4.283 | 4.291 | 4.263 | 4.279 | 822,097 | -0.01(-0.19%) |
Nov 01, 2013 | 4.279 | 4.287 | 4.251 | 4.287 | 873,411 | +0.02(+0.37%) |
Oct 31, 2013 | 4.295 | 4.303 | 4.263 | 4.271 | 1,156,933 | -0.02(-0.56%) |
Oct 30, 2013 | 4.279 | 4.299 | 4.263 | 4.295 | 1,182,072 | +0.01(+0.28%) |
Oct 29, 2013 | 4.275 | 4.303 | 4.263 | 4.283 | 814,850 | +0.01(+0.19%) |
Oct 28, 2013 | 4.295 | 4.303 | 4.267 | 4.275 | 918,319 | -0.02(-0.46%) |
Oct 25, 2013 | 4.295 | 4.303 | 4.279 | 4.295 | 830,493 | +0.01(+0.28%) |
Oct 24, 2013 | 4.243 | 4.299 | 4.240 | 4.283 | 1,286,161 | +0.03(+0.75%) |
Oct 23, 2013 | 4.267 | 4.267 | 4.199 | 4.251 | 1,552,560 | -0.01(-0.28%) |
Oct 22, 2013 | 4.263 | 4.279 | 4.251 | 4.263 | 1,365,054 | +0.01(+0.23%) |
Oct 21, 2013 | 4.229 | 4.273 | 4.221 | 4.253 | 1,357,311 | +0.02(+0.47%) |
Oct 18, 2013 | 4.210 | 4.257 | 4.202 | 4.233 | 1,059,019 | +0.02(+0.56%) |
Oct 17, 2013 | 4.135 | 4.221 | 4.127 | 4.210 | 1,463,166 | +0.05(+1.24%) |
Oct 16, 2013 | 4.107 | 4.158 | 4.099 | 4.158 | 901,728 | +0.06(+1.45%) |
Oct 15, 2013 | 4.087 | 4.103 | 4.071 | 4.099 | 627,269 | +0.00(+0.10%) |
Oct 14, 2013 | 4.055 | 4.115 | 4.051 | 4.095 | 1,030,378 | +0.02(+0.39%) |
Oct 11, 2013 | 4.055 | 4.091 | 4.051 | 4.079 | 776,985 | +0.02(+0.58%) |
Oct 10, 2013 | 4.012 | 4.055 | 4.012 | 4.055 | 878,258 | +0.07(+1.79%) |
Oct 09, 2013 | 3.992 | 4.008 | 3.961 | 3.984 | 1,080,281 | -0.01(-0.20%) |
Oct 08, 2013 | 4.051 | 4.055 | 3.992 | 3.992 | 1,114,804 | -0.06(-1.46%) |
Oct 07, 2013 | 4.087 | 4.095 | 4.051 | 4.051 | 1,101,851 | -0.06(-1.44%) |
Oct 04, 2013 | 4.075 | 4.115 | 4.067 | 4.111 | 993,906 | +0.03(+0.68%) |
Oct 03, 2013 | 4.083 | 4.091 | 4.044 | 4.083 | 960,625 | +0.00(+0.10%) |
Oct 02, 2013 | 4.016 | 4.087 | 3.996 | 4.079 | 1,812,337 | +0.01(+0.29%) |
Oct 01, 2013 | 4.032 | 4.087 | 4.020 | 4.067 | 1,564,277 | -0.06(-1.34%) |
Sep 27, 2013 | 4.075 | 4.123 | 4.071 | 4.123 | 1,008,322 | +0.03(+0.77%) |
Sep 26, 2013 | 4.103 | 4.107 | 4.087 | 4.091 | 808,925 | -0.00(-0.10%) |
Sep 25, 2013 | 4.091 | 4.099 | 4.067 | 4.095 | 804,908 | +0.01(+0.29%) |
Sep 24, 2013 | 4.079 | 4.107 | 4.067 | 4.083 | 730,088 | -0.01(-0.19%) |
Sep 23, 2013 | 4.099 | 4.103 | 4.079 | 4.091 | 954,184 | -0.02(-0.38%) |
Sep 20, 2013 | 4.162 | 4.162 | 4.095 | 4.107 | 1,353,309 | -0.07(-1.61%) |
Sep 19, 2013 | 4.194 | 4.194 | 4.154 | 4.174 | 800,273 | -0.01(-0.15%) |
Sep 18, 2013 | 4.102 | 4.180 | 4.078 | 4.180 | 1,197,514 | +0.09(+2.11%) |
Sep 17, 2013 | 4.070 | 4.106 | 4.070 | 4.094 | 900,672 | +0.02(+0.48%) |
Sep 16, 2013 | 4.087 | 4.098 | 4.059 | 4.074 | 758,144 | +0.02(+0.58%) |
Sep 13, 2013 | 4.059 | 4.059 | 4.039 | 4.051 | 648,005 | +0.00(+0.10%) |
Sep 12, 2013 | 4.059 | 4.070 | 4.047 | 4.047 | 767,194 | -0.01(-0.29%) |
Sep 11, 2013 | 4.039 | 4.063 | 4.023 | 4.059 | 1,161,417 | -0.00(-0.10%) |
Sep 10, 2013 | 4.031 | 4.063 | 4.024 | 4.063 | 1,032,356 | +0.04(+0.97%) |
Sep 09, 2013 | 4.008 | 4.035 | 4.000 | 4.023 | 916,003 | +0.01(+0.20%) |
Sep 06, 2013 | 4.027 | 4.039 | 3.992 | 4.016 | 690,429 | -0.01(-0.19%) |
Sep 05, 2013 | 4.027 | 4.030 | 4.016 | 4.023 | 705,594 | +0.00(+0.00%) |
Sep 04, 2013 | 3.992 | 4.031 | 3.984 | 4.023 | 889,099 | +0.03(+0.69%) |
Sep 03, 2013 | 3.996 | 4.014 | 3.972 | 3.996 | 874,538 | +0.02(+0.39%) |
Aug 30, 2013 | 3.992 | 3.992 | 3.972 | 3.980 | 750,213 | +0.00(+0.00%) |
Aug 29, 2013 | 3.961 | 3.988 | 3.937 | 3.980 | 1,002,974 | +0.02(+0.40%) |
Aug 28, 2013 | 3.937 | 3.980 | 3.933 | 3.965 | 838,653 | +0.02(+0.40%) |
Aug 27, 2013 | 4.000 | 4.000 | 3.949 | 3.949 | 1,095,015 | -0.07(-1.80%) |
Aug 26, 2013 | 4.047 | 4.055 | 4.019 | 4.021 | 795,631 | -0.02(-0.53%) |
Aug 23, 2013 | 4.039 | 4.059 | 4.027 | 4.043 | 752,111 | +0.01(+0.19%) |
Aug 22, 2013 | 4.031 | 4.059 | 4.016 | 4.035 | 546,134 | +0.02(+0.59%) |
Aug 21, 2013 | 4.031 | 4.039 | 4.004 | 4.012 | 755,099 | -0.02(-0.54%) |
Aug 20, 2013 | 3.998 | 4.042 | 3.991 | 4.033 | 1,054,480 | +0.03(+0.68%) |
Aug 19, 2013 | 4.010 | 4.014 | 3.995 | 4.006 | 1,051,986 | -0.02(-0.39%) |
Aug 16, 2013 | 3.998 | 4.026 | 3.998 | 4.022 | 740,409 | +0.00(+0.10%) |
Aug 15, 2013 | 4.026 | 4.029 | 3.991 | 4.018 | 1,365,121 | -0.04(-1.05%) |
Aug 14, 2013 | 4.084 | 4.087 | 4.053 | 4.061 | 848,201 | -0.03(-0.67%) |
Aug 13, 2013 | 4.072 | 4.092 | 4.053 | 4.088 | 862,740 | +0.02(+0.38%) |
Aug 12, 2013 | 4.088 | 4.096 | 4.065 | 4.072 | 825,556 | -0.02(-0.57%) |
Aug 09, 2013 | 4.111 | 4.119 | 4.092 | 4.096 | 975,820 | -0.02(-0.57%) |
Aug 08, 2013 | 4.115 | 4.119 | 4.088 | 4.119 | 690,002 | +0.01(+0.28%) |
Aug 07, 2013 | 4.103 | 4.111 | 4.096 | 4.107 | 843,218 | -0.02(-0.47%) |
Aug 06, 2013 | 4.131 | 4.142 | 4.100 | 4.127 | 935,597 | -0.02(-0.38%) |
Aug 05, 2013 | 4.146 | 4.146 | 4.135 | 4.142 | 1,901,298 | -0.01(-0.19%) |
Aug 02, 2013 | 4.142 | 4.158 | 4.138 | 4.150 | 1,235,952 | +0.00(+0.09%) |
Aug 01, 2013 | 4.119 | 4.150 | 4.115 | 4.146 | 1,235,260 | +0.06(+1.43%) |
Jul 31, 2013 | 4.107 | 4.119 | 4.088 | 4.088 | 1,330,318 | -0.01(-0.28%) |
Jul 30, 2013 | 4.065 | 4.100 | 4.061 | 4.100 | 1,139,881 | +0.04(+1.05%) |
Jul 29, 2013 | 4.092 | 4.100 | 4.045 | 4.057 | 1,228,084 | -0.03(-0.86%) |
Jul 26, 2013 | 4.053 | 4.092 | 4.045 | 4.092 | 1,016,581 | +0.03(+0.67%) |
Jul 25, 2013 | 4.053 | 4.076 | 4.037 | 4.065 | 1,109,176 | -0.01(-0.19%) |
Jul 24, 2013 | 4.092 | 4.100 | 4.068 | 4.072 | 1,038,072 | -0.00(-0.10%) |
Jul 23, 2013 | 4.100 | 4.103 | 4.065 | 4.076 | 1,494,934 | +0.01(+0.29%) |
Jul 22, 2013 | 4.121 | 4.127 | 4.065 | 4.065 | 1,303,512 | -0.05(-1.10%) |
Jul 19, 2013 | 4.106 | 4.113 | 4.090 | 4.110 | 1,720,709 | +0.00(+0.00%) |
Jul 18, 2013 | 4.090 | 4.117 | 4.090 | 4.110 | 1,233,992 | +0.03(+0.76%) |
Jul 17, 2013 | 4.090 | 4.106 | 4.056 | 4.079 | 1,276,589 | -0.02(-0.38%) |
Jul 16, 2013 | 4.102 | 4.102 | 4.056 | 4.094 | 1,685,939 | -0.02(-0.38%) |
Jul 15, 2013 | 4.083 | 4.129 | 4.075 | 4.110 | 1,697,774 | +0.05(+1.14%) |
Jul 12, 2013 | 4.067 | 4.075 | 4.043 | 4.063 | 1,421,236 | -0.01(-0.19%) |
Jul 11, 2013 | 4.056 | 4.071 | 4.036 | 4.071 | 1,365,698 | +0.05(+1.34%) |
Jul 10, 2013 | 4.021 | 4.036 | 4.005 | 4.017 | 1,024,642 | -0.02(-0.48%) |
Jul 09, 2013 | 4.009 | 4.040 | 3.994 | 4.036 | 1,426,046 | +0.04(+1.06%) |
Jul 08, 2013 | 3.998 | 4.021 | 3.978 | 3.994 | 1,066,342 | +0.03(+0.68%) |
Jul 05, 2013 | 3.971 | 3.978 | 3.924 | 3.967 | 1,103,921 | +0.04(+0.98%) |
Jul 03, 2013 | 3.890 | 3.947 | 3.874 | 3.928 | 1,478,475 | -0.05(-1.26%) |
Jul 02, 2013 | 3.975 | 4.009 | 3.963 | 3.978 | 1,298,051 | +0.00(+0.10%) |
Jul 01, 2013 | 3.955 | 3.982 | 3.951 | 3.975 | 1,214,470 | +0.05(+1.28%) |
Jun 28, 2013 | 3.955 | 3.978 | 3.920 | 3.924 | 1,508,438 | -0.03(-0.88%) |
Jun 27, 2013 | 3.924 | 3.967 | 3.924 | 3.959 | 1,520,608 | +0.05(+1.18%) |
Jun 26, 2013 | 3.863 | 3.917 | 3.863 | 3.913 | 1,892,526 | +0.06(+1.60%) |
Jun 25, 2013 | 3.809 | 3.859 | 3.793 | 3.851 | 1,781,970 | +0.09(+2.36%) |
Jun 24, 2013 | 3.847 | 3.854 | 3.720 | 3.762 | 2,953,792 | -0.14(-3.56%) |
Jun 21, 2013 | 3.928 | 3.932 | 3.851 | 3.901 | 1,551,703 | +0.00(+0.00%) |
Jun 20, 2013 | 3.936 | 3.944 | 3.874 | 3.901 | 1,545,453 | -0.06(-1.56%) |
Jun 19, 2013 | 4.013 | 4.017 | 3.963 | 3.963 | 1,258,956 | -0.04(-1.02%) |
Jun 18, 2013 | 3.988 | 4.011 | 3.973 | 4.004 | 1,210,449 | +0.03(+0.67%) |
Jun 17, 2013 | 3.992 | 4.015 | 3.954 | 3.977 | 2,122,076 | -0.00(-0.10%) |
Jun 14, 2013 | 4.008 | 4.011 | 3.966 | 3.981 | 1,213,835 | -0.02(-0.38%) |
Jun 13, 2013 | 3.939 | 4.015 | 3.923 | 3.996 | 1,383,825 | +0.06(+1.56%) |
Jun 12, 2013 | 3.981 | 4.000 | 3.931 | 3.935 | 2,039,809 | -0.04(-1.06%) |
Jun 11, 2013 | 3.985 | 4.011 | 3.956 | 3.977 | 1,340,017 | -0.04(-1.05%) |
Jun 10, 2013 | 4.034 | 4.046 | 4.011 | 4.019 | 1,398,011 | +0.00(+0.00%) |
Jun 07, 2013 | 3.981 | 4.023 | 3.976 | 4.019 | 1,245,523 | +0.07(+1.74%) |
Jun 06, 2013 | 3.942 | 3.962 | 3.900 | 3.950 | 1,185,635 | +0.01(+0.29%) |
Jun 05, 2013 | 4.015 | 4.019 | 3.931 | 3.939 | 2,329,376 | -0.07(-1.81%) |
Jun 04, 2013 | 3.981 | 4.022 | 3.981 | 4.011 | 1,232,612 | +0.02(+0.48%) |
Jun 03, 2013 | 4.042 | 4.050 | 3.950 | 3.992 | 2,415,705 | -0.03(-0.76%) |
May 31, 2013 | 4.065 | 4.088 | 4.023 | 4.023 | 1,855,832 | -0.06(-1.41%) |
May 30, 2013 | 4.053 | 4.084 | 4.053 | 4.080 | 1,653,622 | +0.03(+0.85%) |
May 29, 2013 | 4.065 | 4.065 | 4.015 | 4.046 | 1,416,074 | -0.03(-0.84%) |
May 28, 2013 | 4.103 | 4.122 | 4.078 | 4.080 | 1,853,638 | +0.02(+0.38%) |
May 24, 2013 | 4.038 | 4.065 | 4.011 | 4.065 | 1,143,084 | +0.01(+0.19%) |
May 23, 2013 | 4.027 | 4.073 | 3.988 | 4.057 | 1,831,248 | +0.00(+0.00%) |
May 22, 2013 | 4.138 | 4.145 | 4.046 | 4.057 | 1,929,180 | -0.04(-0.89%) |
May 21, 2013 | 4.094 | 4.109 | 4.075 | 4.094 | 1,290,783 | +0.01(+0.28%) |
May 20, 2013 | 4.086 | 4.102 | 4.071 | 4.083 | 1,513,846 | -0.00(-0.09%) |
May 17, 2013 | 4.105 | 4.105 | 4.079 | 4.086 | 1,344,012 | +0.00(+0.09%) |
May 16, 2013 | 4.064 | 4.086 | 4.056 | 4.083 | 1,131,492 | +0.01(+0.28%) |
May 15, 2013 | 4.037 | 4.083 | 4.027 | 4.071 | 1,241,222 | +0.07(+1.71%) |
May 13, 2013 | 3.999 | 4.007 | 3.991 | 4.003 | 982,258 | +0.01(+0.19%) |
May 10, 2013 | 3.984 | 3.995 | 3.976 | 3.995 | 1,176,082 | +0.02(+0.48%) |
May 09, 2013 | 4.003 | 4.003 | 3.976 | 3.976 | 1,307,024 | -0.03(-0.66%) |
May 08, 2013 | 3.976 | 4.003 | 3.969 | 4.003 | 1,245,627 | +0.02(+0.48%) |
May 07, 2013 | 3.965 | 3.988 | 3.950 | 3.984 | 1,635,745 | +0.03(+0.77%) |
May 06, 2013 | 3.965 | 3.972 | 3.942 | 3.953 | 1,549,307 | -0.01(-0.29%) |
May 03, 2013 | 3.965 | 3.980 | 3.950 | 3.965 | 1,032,773 | +0.02(+0.38%) |
May 02, 2013 | 3.931 | 3.950 | 3.919 | 3.950 | 1,285,356 | +0.03(+0.87%) |