Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.225 | 5.266 | 5.210 | 5.262 | 526,861 | +0.04(+0.72%) |
Apr 29, 2014 | 5.213 | 5.225 | 5.187 | 5.225 | 391,138 | +0.04(+0.72%) |
Apr 28, 2014 | 5.213 | 5.232 | 5.187 | 5.187 | 466,583 | +0.00(+0.00%) |
Apr 25, 2014 | 5.206 | 5.213 | 5.165 | 5.187 | 399,026 | -0.02(-0.36%) |
Apr 24, 2014 | 5.202 | 5.225 | 5.180 | 5.206 | 532,426 | +0.02(+0.36%) |
Apr 23, 2014 | 5.172 | 5.210 | 5.172 | 5.187 | 591,295 | +0.03(+0.51%) |
Apr 22, 2014 | 5.120 | 5.161 | 5.114 | 5.161 | 588,640 | +0.03(+0.58%) |
Apr 21, 2014 | 5.161 | 5.184 | 5.109 | 5.131 | 1,004,247 | -0.03(-0.65%) |
Apr 17, 2014 | 5.180 | 5.165 | 5.165 | 5.165 | 509,631 | -0.04(-0.72%) |
Apr 16, 2014 | 5.146 | 5.234 | 5.142 | 5.202 | 1,038,172 | +0.07(+1.31%) |
Apr 15, 2014 | 5.139 | 5.154 | 5.090 | 5.135 | 893,451 | +0.01(+0.22%) |
Apr 14, 2014 | 5.124 | 5.142 | 5.086 | 5.124 | 651,012 | +0.01(+0.29%) |
Apr 11, 2014 | 5.120 | 5.124 | 5.090 | 5.109 | 492,294 | +0.00(+0.00%) |
Apr 10, 2014 | 5.135 | 5.169 | 5.098 | 5.109 | 511,826 | -0.04(-0.87%) |
Apr 09, 2014 | 5.150 | 5.184 | 5.124 | 5.154 | 1,009,720 | +0.01(+0.22%) |
Apr 08, 2014 | 5.180 | 5.180 | 5.086 | 5.142 | 788,511 | -0.02(-0.36%) |
Apr 07, 2014 | 5.198 | 5.198 | 5.117 | 5.161 | 691,687 | -0.03(-0.64%) |
Apr 04, 2014 | 5.254 | 5.265 | 5.176 | 5.195 | 886,430 | -0.02(-0.43%) |
Apr 03, 2014 | 5.239 | 5.291 | 5.202 | 5.217 | 844,354 | -0.03(-0.50%) |
Apr 02, 2014 | 5.187 | 5.265 | 5.124 | 5.243 | 1,210,027 | +0.10(+2.02%) |
Apr 01, 2014 | 5.050 | 5.141 | 5.050 | 5.139 | 773,776 | +0.13(+2.67%) |
Mar 31, 2014 | 5.031 | 5.031 | 4.998 | 5.005 | 358,101 | +0.00(+0.00%) |
Mar 28, 2014 | 5.009 | 5.016 | 4.968 | 5.005 | 456,075 | +0.00(+0.07%) |
Mar 27, 2014 | 5.027 | 5.027 | 4.994 | 5.001 | 407,627 | -0.01(-0.22%) |
Mar 26, 2014 | 5.039 | 5.046 | 5.003 | 5.013 | 477,424 | -0.00(-0.07%) |
Mar 25, 2014 | 5.072 | 5.072 | 4.983 | 5.016 | 572,036 | -0.02(-0.37%) |
Mar 24, 2014 | 5.094 | 5.102 | 5.020 | 5.035 | 391,968 | -0.03(-0.59%) |
Mar 21, 2014 | 5.113 | 5.143 | 5.057 | 5.065 | 432,962 | -0.06(-1.16%) |
Mar 20, 2014 | 5.102 | 5.128 | 5.083 | 5.124 | 430,664 | +0.01(+0.29%) |
Mar 19, 2014 | 5.143 | 5.157 | 5.094 | 5.109 | 605,685 | -0.01(-0.22%) |
Mar 18, 2014 | 5.094 | 5.135 | 5.094 | 5.120 | 694,744 | +0.04(+0.88%) |
Mar 17, 2014 | 5.057 | 5.094 | 5.035 | 5.076 | 786,878 | +0.04(+0.89%) |
Mar 14, 2014 | 5.057 | 5.065 | 5.013 | 5.031 | 474,100 | -0.01(-0.15%) |
Mar 13, 2014 | 5.061 | 5.085 | 4.990 | 5.039 | 755,268 | -0.01(-0.22%) |
Mar 12, 2014 | 5.042 | 5.072 | 4.987 | 5.050 | 461,612 | +0.02(+0.44%) |
Mar 11, 2014 | 5.131 | 5.139 | 5.020 | 5.027 | 799,819 | -0.11(-2.10%) |
Mar 10, 2014 | 5.087 | 5.146 | 5.087 | 5.135 | 369,828 | +0.02(+0.44%) |
Mar 07, 2014 | 5.161 | 5.180 | 5.065 | 5.113 | 431,534 | -0.01(-0.25%) |
Mar 06, 2014 | 5.126 | 5.155 | 5.114 | 5.126 | 610,745 | +0.01(+0.22%) |
Mar 05, 2014 | 5.063 | 5.137 | 5.063 | 5.115 | 660,228 | +0.06(+1.24%) |
Mar 04, 2014 | 5.048 | 5.089 | 5.030 | 5.052 | 511,260 | +0.04(+0.74%) |
Mar 03, 2014 | 5.089 | 5.093 | 5.000 | 5.015 | 658,814 | -0.07(-1.45%) |
Feb 28, 2014 | 5.107 | 5.130 | 5.056 | 5.089 | 414,277 | -0.01(-0.22%) |
Feb 27, 2014 | 5.063 | 5.118 | 5.063 | 5.100 | 394,021 | +0.02(+0.44%) |
Feb 26, 2014 | 5.096 | 5.111 | 5.052 | 5.078 | 473,199 | -0.01(-0.29%) |
Feb 25, 2014 | 5.074 | 5.111 | 5.041 | 5.093 | 779,120 | +0.02(+0.44%) |
Feb 24, 2014 | 5.052 | 5.100 | 5.037 | 5.071 | 833,985 | +0.03(+0.66%) |
Feb 21, 2014 | 5.000 | 5.052 | 4.993 | 5.037 | 579,571 | +0.05(+0.96%) |
Feb 20, 2014 | 4.989 | 5.004 | 4.956 | 4.989 | 640,707 | +0.00(+0.00%) |
Feb 19, 2014 | 4.978 | 5.011 | 4.965 | 4.989 | 791,409 | +0.02(+0.37%) |
Feb 18, 2014 | 4.971 | 5.000 | 4.938 | 4.971 | 780,526 | -0.01(-0.22%) |
Feb 14, 2014 | 4.963 | 4.982 | 4.982 | 4.982 | 586,668 | +0.04(+0.75%) |
Feb 13, 2014 | 4.934 | 4.956 | 4.912 | 4.945 | 478,667 | +0.02(+0.37%) |
Feb 12, 2014 | 4.904 | 4.938 | 4.879 | 4.927 | 688,843 | +0.02(+0.45%) |
Feb 11, 2014 | 4.886 | 4.908 | 4.864 | 4.904 | 479,342 | +0.04(+0.91%) |
Feb 10, 2014 | 4.812 | 4.879 | 4.805 | 4.860 | 452,943 | +0.03(+0.53%) |
Feb 07, 2014 | 4.842 | 4.886 | 4.805 | 4.834 | 436,321 | +0.03(+0.65%) |
Feb 06, 2014 | 4.766 | 4.810 | 4.763 | 4.803 | 339,443 | +0.04(+0.92%) |
Feb 05, 2014 | 4.759 | 4.766 | 4.741 | 4.759 | 300,173 | +0.00(+0.04%) |
Feb 04, 2014 | 4.777 | 4.784 | 4.722 | 4.757 | 559,360 | -0.01(-0.19%) |
Feb 03, 2014 | 4.821 | 4.832 | 4.744 | 4.766 | 334,187 | -0.04(-0.76%) |
Jan 31, 2014 | 4.781 | 4.818 | 4.763 | 4.803 | 585,151 | +0.01(+0.31%) |
Jan 30, 2014 | 4.803 | 4.821 | 4.766 | 4.788 | 313,096 | +0.02(+0.38%) |
Jan 29, 2014 | 4.777 | 4.796 | 4.737 | 4.770 | 322,028 | -0.02(-0.38%) |
Jan 28, 2014 | 4.766 | 4.796 | 4.715 | 4.788 | 586,013 | +0.03(+0.69%) |
Jan 27, 2014 | 4.814 | 4.821 | 4.744 | 4.755 | 361,424 | -0.04(-0.92%) |
Jan 24, 2014 | 4.902 | 4.909 | 4.777 | 4.799 | 417,007 | -0.11(-2.31%) |
Jan 23, 2014 | 4.876 | 4.913 | 4.876 | 4.913 | 514,106 | +0.04(+0.75%) |
Jan 22, 2014 | 4.858 | 4.880 | 4.840 | 4.876 | 336,170 | +0.02(+0.45%) |
Jan 21, 2014 | 4.825 | 4.862 | 4.810 | 4.854 | 486,272 | +0.03(+0.61%) |
Jan 17, 2014 | 4.810 | 4.825 | 4.825 | 4.825 | 389,484 | +0.00(+0.00%) |
Jan 16, 2014 | 4.829 | 4.832 | 4.777 | 4.825 | 427,868 | +0.01(+0.23%) |
Jan 15, 2014 | 4.752 | 4.818 | 4.737 | 4.814 | 463,985 | +0.06(+1.31%) |
Jan 14, 2014 | 4.759 | 4.770 | 4.726 | 4.752 | 484,313 | -0.03(-0.61%) |
Jan 13, 2014 | 4.807 | 4.825 | 4.777 | 4.781 | 324,944 | -0.05(-1.06%) |
Jan 10, 2014 | 4.799 | 4.832 | 4.781 | 4.832 | 516,408 | +0.03(+0.53%) |
Jan 09, 2014 | 4.788 | 4.814 | 4.763 | 4.807 | 455,969 | +0.00(+0.08%) |
Jan 08, 2014 | 4.744 | 4.803 | 4.719 | 4.803 | 444,678 | +0.05(+1.00%) |
Jan 07, 2014 | 4.741 | 4.766 | 4.722 | 4.755 | 552,784 | +0.01(+0.15%) |
Jan 06, 2014 | 4.803 | 4.803 | 4.730 | 4.748 | 611,684 | -0.01(-0.31%) |
Jan 03, 2014 | 4.763 | 4.799 | 4.682 | 4.763 | 673,639 | -0.03(-0.54%) |
Jan 02, 2014 | 4.737 | 4.803 | 4.715 | 4.788 | 508,263 | +0.05(+1.01%) |
Dec 31, 2013 | 4.755 | 4.741 | 4.741 | 4.741 | 412,668 | +0.01(+0.23%) |
Dec 30, 2013 | 4.748 | 4.770 | 4.724 | 4.730 | 409,938 | -0.04(-0.77%) |
Dec 27, 2013 | 4.825 | 4.825 | 4.726 | 4.766 | 448,016 | -0.03(-0.65%) |
Dec 26, 2013 | 4.845 | 4.863 | 4.776 | 4.797 | 516,748 | -0.03(-0.60%) |
Dec 24, 2013 | 4.823 | 4.827 | 4.768 | 4.827 | 191,612 | +0.03(+0.53%) |
Dec 23, 2013 | 4.790 | 4.808 | 4.750 | 4.801 | 566,694 | +0.05(+1.00%) |
Dec 20, 2013 | 4.717 | 4.776 | 4.681 | 4.754 | 823,272 | +0.04(+0.93%) |
Dec 19, 2013 | 4.710 | 4.724 | 4.692 | 4.710 | 436,819 | +0.00(+0.00%) |
Dec 18, 2013 | 4.681 | 4.725 | 4.670 | 4.710 | 546,525 | +0.03(+0.70%) |
Dec 17, 2013 | 4.615 | 4.681 | 4.608 | 4.677 | 766,668 | +0.05(+1.10%) |
Dec 16, 2013 | 4.634 | 4.652 | 4.604 | 4.626 | 560,152 | +0.00(+0.08%) |
Dec 13, 2013 | 4.630 | 4.644 | 4.590 | 4.623 | 423,713 | -0.01(-0.16%) |
Dec 12, 2013 | 4.641 | 4.663 | 4.608 | 4.630 | 485,145 | -0.01(-0.31%) |
Dec 11, 2013 | 4.637 | 4.655 | 4.604 | 4.644 | 442,803 | -0.01(-0.16%) |
Dec 10, 2013 | 4.663 | 4.666 | 4.634 | 4.652 | 377,149 | -0.01(-0.31%) |
Dec 09, 2013 | 4.637 | 4.670 | 4.619 | 4.666 | 626,759 | +0.04(+0.91%) |
Dec 06, 2013 | 4.624 | 4.650 | 4.614 | 4.624 | 0 | +0.01(+0.24%) |
Dec 05, 2013 | 4.621 | 4.646 | 4.595 | 4.614 | 0 | -0.03(-0.55%) |
Dec 04, 2013 | 4.668 | 4.682 | 4.621 | 4.639 | 0 | -0.02(-0.40%) |
Dec 03, 2013 | 4.686 | 4.686 | 4.643 | 4.657 | 0 | -0.03(-0.69%) |
Dec 02, 2013 | 4.693 | 4.700 | 4.682 | 4.690 | 0 | -0.01(-0.31%) |
Nov 29, 2013 | 4.697 | 4.704 | 4.679 | 4.704 | 0 | +0.01(+0.15%) |
Nov 27, 2013 | 4.675 | 4.697 | 4.657 | 4.697 | 0 | +0.04(+0.85%) |
Nov 26, 2013 | 4.639 | 4.686 | 4.623 | 4.657 | 0 | +0.00(+0.08%) |
Nov 25, 2013 | 4.635 | 4.668 | 4.621 | 4.653 | 0 | +0.00(+0.08%) |
Nov 22, 2013 | 4.614 | 4.671 | 4.614 | 4.650 | 0 | +0.02(+0.39%) |
Nov 21, 2013 | 4.661 | 4.661 | 4.614 | 4.632 | 0 | -0.01(-0.31%) |
Nov 20, 2013 | 4.671 | 4.682 | 4.632 | 4.646 | 0 | -0.02(-0.39%) |
Nov 19, 2013 | 4.682 | 4.682 | 4.650 | 4.664 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 4.693 | 4.700 | 4.653 | 4.664 | 0 | -0.01(-0.23%) |
Nov 15, 2013 | 4.668 | 4.690 | 4.628 | 4.675 | 0 | +0.01(+0.23%) |
Nov 14, 2013 | 4.632 | 4.668 | 4.621 | 4.664 | 0 | +0.07(+1.58%) |
Nov 12, 2013 | 4.646 | 4.650 | 4.581 | 4.592 | 0 | -0.06(-1.32%) |
Nov 11, 2013 | 4.650 | 4.657 | 4.624 | 4.653 | 0 | +0.02(+0.47%) |
Nov 08, 2013 | 4.610 | 4.639 | 4.592 | 4.632 | 0 | +0.04(+0.79%) |
Nov 07, 2013 | 4.624 | 4.632 | 4.595 | 4.595 | 0 | +0.00(+0.04%) |
Nov 06, 2013 | 4.601 | 4.608 | 4.586 | 4.594 | 0 | +0.00(+0.08%) |
Nov 05, 2013 | 4.597 | 4.601 | 4.565 | 4.590 | 0 | -0.02(-0.39%) |
Nov 04, 2013 | 4.630 | 4.637 | 4.594 | 4.608 | 0 | -0.02(-0.47%) |
Nov 01, 2013 | 4.604 | 4.637 | 4.594 | 4.630 | 0 | +0.01(+0.23%) |
Oct 31, 2013 | 4.622 | 4.626 | 4.583 | 4.619 | 0 | +0.02(+0.39%) |
Oct 30, 2013 | 4.612 | 4.644 | 4.572 | 4.601 | 0 | -0.02(-0.39%) |
Oct 29, 2013 | 4.637 | 4.651 | 4.606 | 4.619 | 0 | -0.01(-0.23%) |
Oct 28, 2013 | 4.637 | 4.648 | 4.619 | 4.630 | 0 | -0.02(-0.46%) |
Oct 25, 2013 | 4.637 | 4.651 | 4.608 | 4.651 | 0 | +0.01(+0.31%) |
Oct 24, 2013 | 4.597 | 4.637 | 4.590 | 4.637 | 0 | +0.06(+1.42%) |
Oct 23, 2013 | 4.601 | 4.604 | 4.572 | 4.572 | 0 | -0.04(-0.86%) |
Oct 22, 2013 | 4.547 | 4.612 | 4.547 | 4.612 | 0 | +0.06(+1.26%) |
Oct 21, 2013 | 4.540 | 4.554 | 4.518 | 4.554 | 0 | +0.01(+0.32%) |
Oct 18, 2013 | 4.558 | 4.558 | 4.517 | 4.540 | 510,059 | -0.03(-0.55%) |
Oct 17, 2013 | 4.464 | 4.572 | 4.464 | 4.565 | 0 | +0.09(+2.09%) |
Oct 16, 2013 | 4.425 | 4.471 | 4.425 | 4.471 | 0 | +0.04(+0.97%) |
Oct 15, 2013 | 4.443 | 4.453 | 4.410 | 4.428 | 0 | -0.01(-0.24%) |
Oct 14, 2013 | 4.446 | 4.446 | 4.410 | 4.439 | 0 | -0.02(-0.40%) |
Oct 11, 2013 | 4.392 | 4.457 | 4.392 | 4.457 | 0 | +0.05(+1.06%) |
Oct 10, 2013 | 4.400 | 4.421 | 4.385 | 4.410 | 0 | +0.03(+0.66%) |
Oct 09, 2013 | 4.374 | 4.396 | 4.356 | 4.382 | 0 | -0.01(-0.25%) |
Oct 08, 2013 | 4.432 | 4.436 | 4.364 | 4.392 | 0 | -0.03(-0.61%) |
Oct 07, 2013 | 4.402 | 4.441 | 4.402 | 4.419 | 0 | -0.01(-0.32%) |
Oct 04, 2013 | 4.359 | 4.441 | 4.359 | 4.434 | 0 | +0.02(+0.57%) |
Oct 03, 2013 | 4.412 | 4.437 | 4.394 | 4.409 | 0 | -0.03(-0.64%) |
Oct 02, 2013 | 4.423 | 4.448 | 4.412 | 4.437 | 0 | -0.06(-1.35%) |
Oct 01, 2013 | 4.473 | 4.498 | 4.455 | 4.498 | 0 | +0.02(+0.56%) |
Sep 30, 2013 | 4.426 | 4.473 | 4.416 | 4.473 | 0 | +0.04(+0.80%) |
Sep 27, 2013 | 4.423 | 4.455 | 4.421 | 4.437 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 4.444 | 4.462 | 4.416 | 4.437 | 0 | -0.01(-0.24%) |
Sep 25, 2013 | 4.441 | 4.459 | 4.416 | 4.448 | 0 | -0.00(-0.08%) |
Sep 24, 2013 | 4.444 | 4.462 | 4.434 | 4.451 | 0 | +0.00(+0.08%) |
Sep 23, 2013 | 4.444 | 4.455 | 4.416 | 4.448 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 4.462 | 4.462 | 4.426 | 4.448 | 0 | -0.01(-0.16%) |
Sep 19, 2013 | 4.444 | 4.459 | 4.412 | 4.455 | 0 | -0.00(-0.08%) |
Sep 18, 2013 | 4.419 | 4.459 | 4.398 | 4.459 | 0 | +0.04(+0.97%) |
Sep 17, 2013 | 4.369 | 4.426 | 4.359 | 4.416 | 0 | +0.06(+1.31%) |
Sep 16, 2013 | 4.391 | 4.398 | 4.344 | 4.359 | 0 | +0.00(+0.08%) |
Sep 13, 2013 | 4.312 | 4.355 | 4.312 | 4.355 | 0 | +0.04(+0.83%) |
Sep 12, 2013 | 4.380 | 4.380 | 4.312 | 4.319 | 0 | -0.04(-0.90%) |
Sep 11, 2013 | 4.337 | 4.359 | 4.305 | 4.359 | 0 | +0.01(+0.16%) |
Sep 10, 2013 | 4.341 | 4.369 | 4.319 | 4.352 | 0 | +0.01(+0.33%) |
Sep 09, 2013 | 4.348 | 4.358 | 4.319 | 4.337 | 0 | +0.01(+0.29%) |
Sep 06, 2013 | 4.318 | 4.335 | 4.279 | 4.325 | 0 | +0.00(+0.08%) |
Sep 05, 2013 | 4.275 | 4.332 | 4.275 | 4.321 | 0 | +0.04(+0.83%) |
Sep 04, 2013 | 4.307 | 4.350 | 4.279 | 4.286 | 1,771,968 | -0.03(-0.74%) |
Sep 03, 2013 | 4.303 | 4.318 | 4.275 | 4.318 | 0 | +0.02(+0.50%) |
Aug 30, 2013 | 4.282 | 4.300 | 4.261 | 4.296 | 0 | +0.03(+0.75%) |
Aug 29, 2013 | 4.264 | 4.282 | 4.257 | 4.264 | 0 | -0.01(-0.33%) |
Aug 28, 2013 | 4.325 | 4.325 | 4.257 | 4.279 | 0 | -0.04(-0.98%) |
Aug 27, 2013 | 4.289 | 4.321 | 4.257 | 4.321 | 0 | +0.01(+0.25%) |
Aug 26, 2013 | 4.335 | 4.378 | 4.300 | 4.311 | 0 | -0.04(-0.82%) |
Aug 23, 2013 | 4.328 | 4.364 | 4.325 | 4.346 | 0 | +0.02(+0.41%) |
Aug 22, 2013 | 4.296 | 4.367 | 4.290 | 4.328 | 0 | +0.04(+0.83%) |
Aug 21, 2013 | 4.300 | 4.332 | 4.257 | 4.293 | 0 | -0.02(-0.41%) |
Aug 20, 2013 | 4.296 | 4.332 | 4.289 | 4.311 | 0 | -0.00(-0.08%) |
Aug 19, 2013 | 4.371 | 4.371 | 4.304 | 4.314 | 0 | -0.04(-0.82%) |
Aug 16, 2013 | 4.385 | 4.452 | 4.346 | 4.350 | 0 | -0.04(-0.81%) |
Aug 15, 2013 | 4.385 | 4.399 | 4.364 | 4.385 | 479,709 | +0.00(+0.08%) |
Aug 14, 2013 | 4.456 | 4.456 | 4.381 | 4.381 | 0 | -0.07(-1.67%) |
Aug 13, 2013 | 4.428 | 4.456 | 4.399 | 4.456 | 726,629 | +0.04(+0.96%) |
Aug 12, 2013 | 4.403 | 4.417 | 4.378 | 4.413 | 326,877 | -0.01(-0.32%) |
Aug 09, 2013 | 4.399 | 4.435 | 4.385 | 4.428 | 257,419 | +0.01(+0.32%) |
Aug 08, 2013 | 4.484 | 4.484 | 4.396 | 4.413 | 554,668 | -0.08(-1.74%) |
Aug 07, 2013 | 4.477 | 4.498 | 4.442 | 4.491 | 560,022 | +0.00(+0.08%) |
Aug 06, 2013 | 4.431 | 4.488 | 4.424 | 4.488 | 498,748 | +0.04(+0.80%) |
Aug 05, 2013 | 4.520 | 4.520 | 4.435 | 4.452 | 446,055 | -0.05(-1.02%) |
Aug 02, 2013 | 4.484 | 4.509 | 4.449 | 4.498 | 312,101 | -0.00(-0.08%) |
Aug 01, 2013 | 4.481 | 4.509 | 4.466 | 4.502 | 487,760 | +0.04(+0.79%) |
Jul 31, 2013 | 4.459 | 4.495 | 4.428 | 4.467 | 0 | +0.00(+0.08%) |
Jul 30, 2013 | 4.431 | 4.470 | 4.410 | 4.463 | 0 | +0.05(+1.21%) |
Jul 29, 2013 | 4.467 | 4.481 | 4.389 | 4.410 | 0 | -0.07(-1.58%) |
Jul 26, 2013 | 4.488 | 4.509 | 4.452 | 4.481 | 0 | -0.01(-0.16%) |
Jul 25, 2013 | 4.463 | 4.509 | 4.452 | 4.488 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 4.498 | 4.534 | 4.459 | 4.488 | 0 | -0.01(-0.24%) |
Jul 23, 2013 | 4.477 | 4.516 | 4.467 | 4.498 | 0 | +0.02(+0.48%) |
Jul 22, 2013 | 4.431 | 4.477 | 4.445 | 4.477 | 0 | +0.03(+0.72%) |
Jul 19, 2013 | 4.431 | 4.452 | 4.431 | 4.445 | 0 | -0.01(-0.16%) |
Jul 18, 2013 | 4.449 | 4.452 | 4.417 | 4.452 | 0 | +0.01(+0.20%) |
Jul 17, 2013 | 4.413 | 4.445 | 4.396 | 4.443 | 344,226 | +0.05(+1.08%) |
Jul 16, 2013 | 4.399 | 4.452 | 4.381 | 4.396 | 0 | -0.02(-0.40%) |
Jul 15, 2013 | 4.410 | 4.428 | 4.381 | 4.413 | 0 | +0.02(+0.57%) |
Jul 12, 2013 | 4.353 | 4.392 | 4.353 | 4.389 | 0 | +0.02(+0.41%) |
Jul 11, 2013 | 4.360 | 4.378 | 4.350 | 4.371 | 0 | +0.05(+1.15%) |
Jul 10, 2013 | 4.268 | 4.332 | 4.254 | 4.321 | 0 | +0.03(+0.74%) |
Jul 09, 2013 | 4.268 | 4.293 | 4.236 | 4.289 | 0 | +0.04(+1.00%) |
Jul 08, 2013 | 4.247 | 4.289 | 4.247 | 4.247 | 0 | -0.04(-0.83%) |
Jul 05, 2013 | 4.300 | 4.321 | 4.247 | 4.282 | 0 | -0.03(-0.66%) |
Jul 03, 2013 | 4.289 | 4.360 | 4.289 | 4.311 | 0 | -0.03(-0.73%) |
Jul 02, 2013 | 4.403 | 4.417 | 4.335 | 4.342 | 0 | -0.08(-1.84%) |
Jul 01, 2013 | 4.417 | 4.467 | 4.376 | 4.424 | 0 | +0.03(+0.73%) |
Jun 28, 2013 | 4.378 | 4.413 | 4.339 | 4.392 | 404,767 | -0.01(-0.16%) |
Jun 27, 2013 | 4.307 | 4.406 | 4.307 | 4.399 | 0 | +0.08(+1.89%) |
Jun 26, 2013 | 4.201 | 4.328 | 4.201 | 4.318 | 0 | +0.11(+2.61%) |
Jun 25, 2013 | 4.279 | 4.279 | 4.172 | 4.208 | 0 | -0.08(-1.82%) |
Jun 24, 2013 | 4.314 | 4.323 | 4.144 | 4.286 | 0 | -0.07(-1.55%) |
Jun 21, 2013 | 4.360 | 4.385 | 4.321 | 4.353 | 521,978 | +0.01(+0.16%) |
Jun 20, 2013 | 4.396 | 4.428 | 4.303 | 4.346 | 0 | -0.07(-1.61%) |
Jun 19, 2013 | 4.463 | 4.463 | 4.400 | 4.417 | 0 | -0.05(-1.03%) |
Jun 18, 2013 | 4.477 | 4.491 | 4.421 | 4.463 | 0 | -0.02(-0.40%) |
Jun 17, 2013 | 4.435 | 4.488 | 4.419 | 4.481 | 0 | +0.05(+1.04%) |
Jun 14, 2013 | 4.428 | 4.459 | 4.403 | 4.435 | 0 | +0.02(+0.48%) |
Jun 13, 2013 | 4.403 | 4.413 | 4.314 | 4.413 | 699,003 | +0.01(+0.32%) |
Jun 12, 2013 | 4.403 | 4.431 | 4.381 | 4.399 | 709,584 | +0.01(+0.16%) |
Jun 11, 2013 | 4.438 | 4.470 | 4.371 | 4.392 | 754,156 | -0.09(-1.90%) |
Jun 10, 2013 | 4.516 | 4.523 | 4.449 | 4.477 | 0 | -0.04(-0.94%) |
Jun 07, 2013 | 4.545 | 4.548 | 4.498 | 4.520 | 0 | -0.04(-0.78%) |
Jun 06, 2013 | 4.552 | 4.559 | 4.502 | 4.555 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 4.555 | 4.573 | 4.495 | 4.555 | 0 | -0.01(-0.31%) |
Jun 04, 2013 | 4.534 | 4.591 | 4.495 | 4.569 | 0 | +0.02(+0.47%) |
Jun 03, 2013 | 4.569 | 4.608 | 4.435 | 4.548 | 1,923,111 | -0.02(-0.47%) |
May 31, 2013 | 4.608 | 4.640 | 4.562 | 4.569 | 608,438 | -0.07(-1.53%) |
May 30, 2013 | 4.555 | 4.654 | 4.555 | 4.640 | 0 | +0.05(+1.16%) |
May 29, 2013 | 4.633 | 4.658 | 4.548 | 4.587 | 910,959 | -0.08(-1.75%) |
May 28, 2013 | 4.658 | 4.672 | 4.626 | 4.669 | 547,604 | +0.04(+0.84%) |
May 24, 2013 | 4.651 | 4.658 | 4.626 | 4.630 | 0 | -0.04(-0.76%) |
May 23, 2013 | 4.662 | 4.672 | 4.601 | 4.665 | 0 | +0.00(+0.08%) |
May 22, 2013 | 4.768 | 4.768 | 4.644 | 4.662 | 0 | -0.11(-2.38%) |
May 21, 2013 | 4.754 | 4.782 | 4.738 | 4.775 | 0 | +0.01(+0.30%) |
May 20, 2013 | 4.750 | 4.761 | 4.715 | 4.761 | 0 | +0.02(+0.37%) |
May 17, 2013 | 4.775 | 4.775 | 4.725 | 4.743 | 0 | -0.03(-0.59%) |
May 16, 2013 | 4.739 | 4.771 | 4.739 | 4.771 | 685,268 | +0.03(+0.60%) |
May 15, 2013 | 4.725 | 4.757 | 4.722 | 4.743 | 0 | +0.04(+0.90%) |
May 13, 2013 | 4.711 | 4.729 | 4.687 | 4.701 | 0 | -0.01(-0.15%) |
May 10, 2013 | 4.672 | 4.715 | 4.665 | 4.708 | 0 | +0.04(+0.84%) |
May 09, 2013 | 4.672 | 4.672 | 4.637 | 4.669 | 0 | +0.01(+0.23%) |
May 08, 2013 | 4.623 | 4.672 | 4.608 | 4.658 | 0 | +0.01(+0.23%) |
May 07, 2013 | 4.598 | 4.647 | 4.594 | 4.647 | 0 | +0.04(+0.77%) |
May 06, 2013 | 4.598 | 4.615 | 4.594 | 4.612 | 0 | +0.01(+0.15%) |
May 03, 2013 | 4.623 | 4.630 | 4.594 | 4.605 | 0 | -0.01(-0.23%) |
May 02, 2013 | 4.608 | 4.615 | 4.584 | 4.615 | 0 | +0.01(+0.31%) |