Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.691 | 4.737 | 4.687 | 4.737 | 1,713,187 | +0.05(+0.98%) |
Apr 29, 2014 | 4.687 | 4.691 | 4.670 | 4.691 | 1,012,453 | +0.02(+0.45%) |
Apr 28, 2014 | 4.691 | 4.691 | 4.645 | 4.670 | 842,000 | -0.00(-0.09%) |
Apr 25, 2014 | 4.687 | 4.687 | 4.658 | 4.674 | 776,481 | -0.02(-0.36%) |
Apr 24, 2014 | 4.691 | 4.695 | 4.662 | 4.691 | 762,737 | +0.01(+0.18%) |
Apr 23, 2014 | 4.691 | 4.699 | 4.662 | 4.683 | 924,971 | -0.00(-0.09%) |
Apr 22, 2014 | 4.666 | 4.695 | 4.662 | 4.687 | 869,888 | +0.03(+0.63%) |
Apr 21, 2014 | 4.666 | 4.670 | 4.637 | 4.658 | 1,000,758 | -0.01(-0.23%) |
Apr 17, 2014 | 4.668 | 4.668 | 4.668 | 4.668 | 1,237,336 | +0.01(+0.18%) |
Apr 16, 2014 | 4.635 | 4.664 | 4.623 | 4.660 | 1,144,653 | +0.04(+0.81%) |
Apr 15, 2014 | 4.594 | 4.623 | 4.566 | 4.623 | 1,702,124 | +0.04(+0.90%) |
Apr 14, 2014 | 4.573 | 4.598 | 4.565 | 4.582 | 1,221,409 | +0.02(+0.54%) |
Apr 11, 2014 | 4.573 | 4.590 | 4.549 | 4.557 | 1,117,614 | -0.02(-0.54%) |
Apr 10, 2014 | 4.615 | 4.619 | 4.569 | 4.582 | 1,549,792 | -0.02(-0.54%) |
Apr 09, 2014 | 4.590 | 4.606 | 4.565 | 4.606 | 1,090,818 | +0.03(+0.63%) |
Apr 08, 2014 | 4.544 | 4.586 | 4.536 | 4.577 | 1,159,223 | +0.02(+0.55%) |
Apr 07, 2014 | 4.577 | 4.590 | 4.536 | 4.553 | 1,220,102 | -0.05(-0.99%) |
Apr 04, 2014 | 4.611 | 4.648 | 4.573 | 4.598 | 1,217,644 | +0.00(+0.00%) |
Apr 03, 2014 | 4.582 | 4.623 | 4.582 | 4.598 | 1,122,480 | +0.02(+0.36%) |
Apr 02, 2014 | 4.623 | 4.631 | 4.577 | 4.582 | 2,563,780 | -0.05(-1.07%) |
Apr 01, 2014 | 4.627 | 4.644 | 4.619 | 4.631 | 951,563 | +0.02(+0.36%) |
Mar 31, 2014 | 4.631 | 4.640 | 4.611 | 4.615 | 1,119,220 | -0.00(-0.09%) |
Mar 28, 2014 | 4.590 | 4.619 | 4.586 | 4.619 | 1,616,513 | +0.03(+0.72%) |
Mar 27, 2014 | 4.594 | 4.598 | 4.544 | 4.586 | 1,240,458 | -0.00(-0.09%) |
Mar 26, 2014 | 4.615 | 4.619 | 4.586 | 4.590 | 647,368 | -0.00(-0.09%) |
Mar 25, 2014 | 4.594 | 4.611 | 4.569 | 4.594 | 810,401 | +0.01(+0.18%) |
Mar 24, 2014 | 4.615 | 4.623 | 4.557 | 4.586 | 925,997 | -0.02(-0.54%) |
Mar 21, 2014 | 4.627 | 4.644 | 4.598 | 4.611 | 726,965 | -0.01(-0.18%) |
Mar 20, 2014 | 4.606 | 4.627 | 4.594 | 4.619 | 1,103,025 | +0.00(+0.04%) |
Mar 19, 2014 | 4.642 | 4.646 | 4.601 | 4.617 | 821,627 | -0.02(-0.44%) |
Mar 18, 2014 | 4.621 | 4.650 | 4.617 | 4.638 | 1,293,538 | +0.02(+0.44%) |
Mar 17, 2014 | 4.584 | 4.625 | 4.580 | 4.617 | 962,519 | +0.05(+1.08%) |
Mar 14, 2014 | 4.564 | 4.596 | 4.560 | 4.568 | 849,504 | -0.01(-0.18%) |
Mar 13, 2014 | 4.625 | 4.633 | 4.564 | 4.576 | 1,327,347 | -0.05(-1.15%) |
Mar 12, 2014 | 4.592 | 4.638 | 4.592 | 4.629 | 1,208,434 | +0.01(+0.18%) |
Mar 11, 2014 | 4.617 | 4.642 | 4.605 | 4.621 | 1,195,178 | -0.00(-0.09%) |
Mar 10, 2014 | 4.629 | 4.642 | 4.592 | 4.625 | 780,322 | -0.01(-0.27%) |
Mar 07, 2014 | 4.654 | 4.658 | 4.605 | 4.638 | 989,853 | -0.01(-0.18%) |
Mar 06, 2014 | 4.621 | 4.658 | 4.621 | 4.646 | 850,916 | +0.02(+0.53%) |
Mar 05, 2014 | 4.596 | 4.621 | 4.588 | 4.621 | 800,104 | +0.02(+0.36%) |
Mar 04, 2014 | 4.588 | 4.629 | 4.588 | 4.605 | 1,258,659 | +0.04(+0.81%) |
Mar 03, 2014 | 4.560 | 4.576 | 4.531 | 4.568 | 1,301,033 | -0.04(-0.80%) |
Feb 28, 2014 | 4.609 | 4.617 | 4.576 | 4.605 | 1,246,582 | +0.00(+0.09%) |
Feb 27, 2014 | 4.592 | 4.613 | 4.584 | 4.601 | 1,022,636 | +0.00(+0.00%) |
Feb 26, 2014 | 4.592 | 4.613 | 4.584 | 4.601 | 967,033 | +0.01(+0.18%) |
Feb 25, 2014 | 4.596 | 4.613 | 4.576 | 4.592 | 1,172,343 | -0.01(-0.27%) |
Feb 24, 2014 | 4.596 | 4.625 | 4.580 | 4.605 | 1,104,273 | +0.02(+0.54%) |
Feb 21, 2014 | 4.592 | 4.592 | 4.572 | 4.580 | 1,297,131 | +0.00(+0.09%) |
Feb 20, 2014 | 4.555 | 4.584 | 4.535 | 4.576 | 876,137 | +0.02(+0.54%) |
Feb 19, 2014 | 4.547 | 4.576 | 4.523 | 4.551 | 1,503,682 | -0.01(-0.32%) |
Feb 18, 2014 | 4.570 | 4.578 | 4.533 | 4.566 | 997,438 | +0.00(+0.09%) |
Feb 14, 2014 | 4.513 | 4.562 | 4.562 | 4.562 | 1,129,570 | +0.04(+0.90%) |
Feb 13, 2014 | 4.472 | 4.542 | 4.468 | 4.521 | 1,078,041 | +0.01(+0.18%) |
Feb 12, 2014 | 4.529 | 4.537 | 4.497 | 4.513 | 1,065,325 | -0.00(-0.09%) |
Feb 11, 2014 | 4.480 | 4.525 | 4.476 | 4.517 | 1,192,983 | +0.04(+0.91%) |
Feb 10, 2014 | 4.456 | 4.480 | 4.448 | 4.476 | 749,056 | +0.02(+0.37%) |
Feb 07, 2014 | 4.423 | 4.460 | 4.403 | 4.460 | 1,210,870 | +0.06(+1.30%) |
Feb 06, 2014 | 4.358 | 4.411 | 4.358 | 4.403 | 1,320,662 | +0.06(+1.41%) |
Feb 05, 2014 | 4.317 | 4.350 | 4.297 | 4.342 | 1,180,174 | +0.00(+0.09%) |
Feb 04, 2014 | 4.313 | 4.354 | 4.293 | 4.338 | 1,141,013 | +0.06(+1.33%) |
Feb 03, 2014 | 4.399 | 4.411 | 4.277 | 4.281 | 1,433,936 | -0.12(-2.69%) |
Jan 31, 2014 | 4.399 | 4.423 | 4.378 | 4.399 | 1,322,252 | -0.01(-0.18%) |
Jan 30, 2014 | 4.411 | 4.419 | 4.378 | 4.407 | 979,159 | +0.04(+0.93%) |
Jan 29, 2014 | 4.387 | 4.407 | 4.358 | 4.366 | 927,309 | -0.04(-1.02%) |
Jan 28, 2014 | 4.391 | 4.419 | 4.383 | 4.411 | 1,024,472 | +0.04(+0.84%) |
Jan 27, 2014 | 4.456 | 4.460 | 4.346 | 4.374 | 1,604,799 | -0.09(-2.01%) |
Jan 24, 2014 | 4.513 | 4.513 | 4.444 | 4.464 | 1,164,791 | -0.07(-1.53%) |
Jan 23, 2014 | 4.550 | 4.550 | 4.509 | 4.533 | 1,221,363 | -0.03(-0.63%) |
Jan 22, 2014 | 4.554 | 4.570 | 4.533 | 4.562 | 1,603,683 | +0.02(+0.49%) |
Jan 21, 2014 | 4.536 | 4.540 | 4.499 | 4.540 | 1,192,375 | +0.03(+0.63%) |
Jan 17, 2014 | 4.503 | 4.511 | 4.511 | 4.511 | 851,675 | -0.00(-0.09%) |
Jan 16, 2014 | 4.515 | 4.515 | 4.475 | 4.515 | 1,045,658 | -0.00(-0.09%) |
Jan 15, 2014 | 4.459 | 4.524 | 4.451 | 4.520 | 1,422,956 | +0.06(+1.36%) |
Jan 14, 2014 | 4.406 | 4.459 | 4.402 | 4.459 | 1,071,018 | +0.07(+1.57%) |
Jan 13, 2014 | 4.455 | 4.467 | 4.378 | 4.390 | 1,237,920 | -0.06(-1.45%) |
Jan 10, 2014 | 4.467 | 4.471 | 4.431 | 4.455 | 838,520 | -0.00(-0.09%) |
Jan 09, 2014 | 4.459 | 4.467 | 4.426 | 4.459 | 1,054,039 | +0.00(+0.00%) |
Jan 08, 2014 | 4.418 | 4.459 | 4.414 | 4.459 | 1,476,191 | +0.03(+0.64%) |
Jan 07, 2014 | 4.426 | 4.447 | 4.414 | 4.431 | 1,423,247 | +0.07(+1.58%) |
Jan 06, 2014 | 4.390 | 4.390 | 4.362 | 4.362 | 1,218,939 | -0.00(-0.09%) |
Jan 03, 2014 | 4.370 | 4.386 | 4.346 | 4.366 | 1,024,667 | -0.01(-0.18%) |
Jan 02, 2014 | 4.394 | 4.406 | 4.366 | 4.374 | 1,149,394 | -0.04(-1.01%) |
Dec 31, 2013 | 4.447 | 4.418 | 4.418 | 4.418 | 1,250,821 | -0.01(-0.27%) |
Dec 30, 2013 | 4.435 | 4.435 | 4.402 | 4.431 | 1,052,348 | -0.01(-0.27%) |
Dec 27, 2013 | 4.447 | 4.447 | 4.418 | 4.443 | 874,450 | +0.00(+0.09%) |
Dec 26, 2013 | 4.431 | 4.443 | 4.426 | 4.439 | 1,136,698 | +0.01(+0.27%) |
Dec 24, 2013 | 4.394 | 4.426 | 4.382 | 4.426 | 669,776 | +0.03(+0.74%) |
Dec 23, 2013 | 4.378 | 4.402 | 4.374 | 4.394 | 1,544,328 | +0.02(+0.56%) |
Dec 20, 2013 | 4.358 | 4.390 | 4.337 | 4.370 | 1,359,782 | +0.03(+0.60%) |
Dec 19, 2013 | 4.340 | 4.360 | 4.316 | 4.344 | 1,046,050 | +0.00(+0.09%) |
Dec 18, 2013 | 4.280 | 4.364 | 4.261 | 4.340 | 1,502,935 | +0.05(+1.22%) |
Dec 17, 2013 | 4.268 | 4.292 | 4.260 | 4.288 | 853,277 | +0.01(+0.28%) |
Dec 16, 2013 | 4.284 | 4.308 | 4.268 | 4.276 | 1,482,171 | +0.02(+0.38%) |
Dec 13, 2013 | 4.328 | 4.328 | 4.243 | 4.260 | 1,078,332 | -0.00(-0.09%) |
Dec 12, 2013 | 4.268 | 4.268 | 4.239 | 4.264 | 1,068,393 | +0.00(+0.00%) |
Dec 11, 2013 | 4.296 | 4.296 | 4.235 | 4.264 | 958,629 | -0.02(-0.56%) |
Dec 10, 2013 | 4.280 | 4.300 | 4.272 | 4.288 | 896,038 | -0.00(-0.09%) |
Dec 09, 2013 | 4.308 | 4.356 | 4.272 | 4.292 | 1,481,202 | -0.02(-0.37%) |
Dec 06, 2013 | 4.292 | 4.328 | 4.277 | 4.308 | 973,734 | +0.03(+0.75%) |
Dec 05, 2013 | 4.280 | 4.292 | 4.264 | 4.276 | 759,776 | -0.02(-0.56%) |
Dec 04, 2013 | 4.272 | 4.316 | 4.268 | 4.300 | 1,209,871 | -0.00(-0.09%) |
Dec 03, 2013 | 4.308 | 4.324 | 4.296 | 4.304 | 977,978 | -0.03(-0.74%) |
Dec 02, 2013 | 4.328 | 4.348 | 4.312 | 4.336 | 1,237,660 | -0.00(-0.09%) |
Nov 29, 2013 | 4.348 | 4.352 | 4.332 | 4.340 | 516,139 | +0.02(+0.37%) |
Nov 27, 2013 | 4.276 | 4.324 | 4.272 | 4.324 | 978,893 | +0.03(+0.75%) |
Nov 26, 2013 | 4.276 | 4.308 | 4.272 | 4.292 | 946,043 | +0.00(+0.00%) |
Nov 25, 2013 | 4.312 | 4.328 | 4.288 | 4.292 | 1,278,309 | -0.02(-0.56%) |
Nov 22, 2013 | 4.324 | 4.324 | 4.284 | 4.316 | 1,051,206 | +0.00(+0.09%) |
Nov 21, 2013 | 4.300 | 4.320 | 4.300 | 4.312 | 1,404,634 | +0.04(+0.85%) |
Nov 20, 2013 | 4.308 | 4.308 | 4.264 | 4.276 | 1,234,489 | -0.02(-0.52%) |
Nov 19, 2013 | 4.314 | 4.334 | 4.278 | 4.298 | 1,033,523 | -0.03(-0.64%) |
Nov 18, 2013 | 4.342 | 4.350 | 4.322 | 4.326 | 1,174,322 | -0.01(-0.18%) |
Nov 15, 2013 | 4.318 | 4.342 | 4.306 | 4.334 | 1,226,167 | +0.03(+0.65%) |
Nov 14, 2013 | 4.274 | 4.314 | 4.266 | 4.306 | 1,166,244 | +0.05(+1.12%) |
Nov 12, 2013 | 4.230 | 4.266 | 4.226 | 4.258 | 1,017,938 | +0.00(+0.09%) |
Nov 11, 2013 | 4.202 | 4.254 | 4.202 | 4.254 | 845,259 | +0.03(+0.75%) |
Nov 08, 2013 | 4.218 | 4.234 | 4.206 | 4.222 | 1,115,770 | -0.00(-0.09%) |
Nov 07, 2013 | 4.270 | 4.278 | 4.226 | 4.226 | 839,623 | -0.04(-0.84%) |
Nov 06, 2013 | 4.294 | 4.302 | 4.262 | 4.262 | 1,031,133 | -0.03(-0.65%) |
Nov 05, 2013 | 4.246 | 4.294 | 4.222 | 4.290 | 1,200,753 | +0.01(+0.28%) |
Nov 04, 2013 | 4.282 | 4.290 | 4.262 | 4.278 | 822,228 | -0.01(-0.19%) |
Nov 01, 2013 | 4.278 | 4.286 | 4.251 | 4.286 | 873,550 | +0.02(+0.37%) |
Oct 31, 2013 | 4.294 | 4.302 | 4.262 | 4.270 | 1,157,118 | -0.02(-0.56%) |
Oct 30, 2013 | 4.278 | 4.298 | 4.262 | 4.294 | 1,182,261 | +0.01(+0.28%) |
Oct 29, 2013 | 4.274 | 4.302 | 4.262 | 4.282 | 814,980 | +0.01(+0.19%) |
Oct 28, 2013 | 4.294 | 4.302 | 4.266 | 4.274 | 918,466 | -0.02(-0.46%) |
Oct 25, 2013 | 4.294 | 4.302 | 4.278 | 4.294 | 830,626 | +0.01(+0.28%) |
Oct 24, 2013 | 4.242 | 4.298 | 4.239 | 4.282 | 1,286,367 | +0.03(+0.75%) |
Oct 23, 2013 | 4.266 | 4.266 | 4.198 | 4.250 | 1,552,808 | -0.01(-0.28%) |
Oct 22, 2013 | 4.262 | 4.278 | 4.250 | 4.262 | 1,365,272 | +0.01(+0.23%) |
Oct 21, 2013 | 4.229 | 4.272 | 4.221 | 4.252 | 1,357,528 | +0.02(+0.47%) |
Oct 18, 2013 | 4.209 | 4.256 | 4.201 | 4.233 | 1,059,188 | +0.02(+0.56%) |
Oct 17, 2013 | 4.134 | 4.221 | 4.126 | 4.209 | 1,463,399 | +0.05(+1.24%) |
Oct 16, 2013 | 4.106 | 4.158 | 4.098 | 4.158 | 901,872 | +0.06(+1.45%) |
Oct 15, 2013 | 4.086 | 4.102 | 4.071 | 4.098 | 627,369 | +0.00(+0.10%) |
Oct 14, 2013 | 4.055 | 4.114 | 4.051 | 4.094 | 1,030,542 | +0.02(+0.39%) |
Oct 11, 2013 | 4.055 | 4.090 | 4.051 | 4.079 | 777,109 | +0.02(+0.58%) |
Oct 10, 2013 | 4.011 | 4.055 | 4.011 | 4.055 | 878,398 | +0.07(+1.79%) |
Oct 09, 2013 | 3.992 | 4.008 | 3.960 | 3.984 | 1,080,453 | -0.01(-0.20%) |
Oct 08, 2013 | 4.051 | 4.055 | 3.992 | 3.992 | 1,114,982 | -0.06(-1.46%) |
Oct 07, 2013 | 4.086 | 4.094 | 4.051 | 4.051 | 1,102,027 | -0.06(-1.44%) |
Oct 04, 2013 | 4.075 | 4.114 | 4.067 | 4.110 | 994,065 | +0.03(+0.68%) |
Oct 03, 2013 | 4.082 | 4.090 | 4.043 | 4.082 | 960,778 | +0.00(+0.10%) |
Oct 02, 2013 | 4.015 | 4.086 | 3.996 | 4.079 | 1,812,626 | +0.01(+0.29%) |
Oct 01, 2013 | 4.031 | 4.086 | 4.019 | 4.067 | 1,564,527 | -0.06(-1.34%) |
Sep 27, 2013 | 4.075 | 4.122 | 4.071 | 4.122 | 1,008,483 | +0.03(+0.77%) |
Sep 26, 2013 | 4.102 | 4.106 | 4.086 | 4.090 | 809,054 | -0.00(-0.10%) |
Sep 25, 2013 | 4.090 | 4.098 | 4.067 | 4.094 | 805,036 | +0.01(+0.29%) |
Sep 24, 2013 | 4.079 | 4.106 | 4.067 | 4.082 | 730,204 | -0.01(-0.19%) |
Sep 23, 2013 | 4.098 | 4.102 | 4.079 | 4.090 | 954,336 | -0.02(-0.38%) |
Sep 20, 2013 | 4.162 | 4.162 | 4.094 | 4.106 | 1,353,525 | -0.07(-1.61%) |
Sep 19, 2013 | 4.193 | 4.193 | 4.154 | 4.173 | 800,401 | -0.01(-0.15%) |
Sep 18, 2013 | 4.101 | 4.180 | 4.078 | 4.180 | 1,197,704 | +0.09(+2.11%) |
Sep 17, 2013 | 4.070 | 4.105 | 4.070 | 4.093 | 900,815 | +0.02(+0.48%) |
Sep 16, 2013 | 4.086 | 4.097 | 4.058 | 4.074 | 758,265 | +0.02(+0.58%) |
Sep 13, 2013 | 4.058 | 4.058 | 4.038 | 4.050 | 648,109 | +0.00(+0.10%) |
Sep 12, 2013 | 4.058 | 4.070 | 4.046 | 4.046 | 767,317 | -0.01(-0.29%) |
Sep 11, 2013 | 4.038 | 4.062 | 4.023 | 4.058 | 1,161,602 | -0.00(-0.10%) |
Sep 10, 2013 | 4.031 | 4.062 | 4.023 | 4.062 | 1,032,521 | +0.04(+0.97%) |
Sep 09, 2013 | 4.007 | 4.034 | 3.999 | 4.023 | 916,149 | +0.01(+0.20%) |
Sep 06, 2013 | 4.027 | 4.038 | 3.991 | 4.015 | 690,539 | -0.01(-0.19%) |
Sep 05, 2013 | 4.027 | 4.030 | 4.015 | 4.023 | 705,707 | +0.00(+0.00%) |
Sep 04, 2013 | 3.991 | 4.031 | 3.984 | 4.023 | 889,241 | +0.03(+0.69%) |
Sep 03, 2013 | 3.995 | 4.013 | 3.972 | 3.995 | 874,678 | +0.02(+0.39%) |
Aug 30, 2013 | 3.991 | 3.991 | 3.972 | 3.980 | 750,333 | +0.00(+0.00%) |
Aug 29, 2013 | 3.960 | 3.987 | 3.936 | 3.980 | 1,003,134 | +0.02(+0.40%) |
Aug 28, 2013 | 3.936 | 3.980 | 3.933 | 3.964 | 838,787 | +0.02(+0.40%) |
Aug 27, 2013 | 3.999 | 3.999 | 3.948 | 3.948 | 1,095,189 | -0.07(-1.80%) |
Aug 26, 2013 | 4.046 | 4.054 | 4.019 | 4.021 | 795,757 | -0.02(-0.53%) |
Aug 23, 2013 | 4.038 | 4.058 | 4.027 | 4.042 | 752,230 | +0.01(+0.19%) |
Aug 22, 2013 | 4.031 | 4.058 | 4.015 | 4.034 | 546,221 | +0.02(+0.59%) |
Aug 21, 2013 | 4.031 | 4.038 | 4.003 | 4.011 | 755,220 | -0.02(-0.54%) |
Aug 20, 2013 | 3.998 | 4.041 | 3.990 | 4.033 | 1,054,649 | +0.03(+0.68%) |
Aug 19, 2013 | 4.009 | 4.013 | 3.994 | 4.006 | 1,052,154 | -0.02(-0.39%) |
Aug 16, 2013 | 3.998 | 4.025 | 3.998 | 4.021 | 740,527 | +0.00(+0.10%) |
Aug 15, 2013 | 4.025 | 4.028 | 3.990 | 4.017 | 1,365,339 | -0.04(-1.05%) |
Aug 14, 2013 | 4.083 | 4.087 | 4.052 | 4.060 | 848,336 | -0.03(-0.67%) |
Aug 13, 2013 | 4.072 | 4.091 | 4.052 | 4.087 | 862,878 | +0.02(+0.38%) |
Aug 12, 2013 | 4.087 | 4.095 | 4.064 | 4.072 | 825,687 | -0.02(-0.57%) |
Aug 09, 2013 | 4.111 | 4.118 | 4.091 | 4.095 | 975,976 | -0.02(-0.57%) |
Aug 08, 2013 | 4.114 | 4.118 | 4.087 | 4.118 | 690,112 | +0.01(+0.28%) |
Aug 07, 2013 | 4.103 | 4.111 | 4.095 | 4.107 | 843,353 | -0.02(-0.47%) |
Aug 06, 2013 | 4.130 | 4.142 | 4.099 | 4.126 | 935,746 | -0.02(-0.38%) |
Aug 05, 2013 | 4.146 | 4.146 | 4.134 | 4.142 | 1,901,602 | -0.01(-0.19%) |
Aug 02, 2013 | 4.142 | 4.157 | 4.138 | 4.149 | 1,236,149 | +0.00(+0.09%) |
Aug 01, 2013 | 4.118 | 4.149 | 4.114 | 4.146 | 1,235,457 | +0.06(+1.43%) |
Jul 31, 2013 | 4.107 | 4.118 | 4.087 | 4.087 | 1,330,530 | -0.01(-0.28%) |
Jul 30, 2013 | 4.064 | 4.099 | 4.060 | 4.099 | 1,140,063 | +0.04(+1.05%) |
Jul 29, 2013 | 4.091 | 4.099 | 4.044 | 4.056 | 1,228,280 | -0.04(-0.86%) |
Jul 26, 2013 | 4.052 | 4.091 | 4.044 | 4.091 | 1,016,743 | +0.03(+0.67%) |
Jul 25, 2013 | 4.052 | 4.076 | 4.037 | 4.064 | 1,109,353 | -0.01(-0.19%) |
Jul 24, 2013 | 4.091 | 4.099 | 4.068 | 4.072 | 1,038,238 | -0.00(-0.10%) |
Jul 23, 2013 | 4.099 | 4.103 | 4.064 | 4.076 | 1,495,172 | +0.01(+0.29%) |
Jul 22, 2013 | 4.120 | 4.126 | 4.064 | 4.064 | 1,303,721 | -0.04(-1.09%) |
Jul 19, 2013 | 4.105 | 4.113 | 4.090 | 4.109 | 1,720,984 | +0.00(+0.00%) |
Jul 18, 2013 | 4.090 | 4.117 | 4.089 | 4.109 | 1,234,189 | +0.03(+0.76%) |
Jul 17, 2013 | 4.090 | 4.105 | 4.055 | 4.078 | 1,276,792 | -0.02(-0.38%) |
Jul 16, 2013 | 4.101 | 4.101 | 4.055 | 4.093 | 1,686,208 | -0.02(-0.38%) |
Jul 15, 2013 | 4.082 | 4.128 | 4.074 | 4.109 | 1,698,045 | +0.05(+1.14%) |
Jul 12, 2013 | 4.066 | 4.074 | 4.043 | 4.063 | 1,421,463 | -0.01(-0.19%) |
Jul 11, 2013 | 4.055 | 4.070 | 4.036 | 4.070 | 1,365,916 | +0.05(+1.34%) |
Jul 10, 2013 | 4.020 | 4.036 | 4.005 | 4.016 | 1,024,805 | -0.02(-0.48%) |
Jul 09, 2013 | 4.009 | 4.039 | 3.993 | 4.036 | 1,426,274 | +0.04(+1.06%) |
Jul 08, 2013 | 3.997 | 4.020 | 3.978 | 3.993 | 1,066,512 | +0.03(+0.68%) |
Jul 05, 2013 | 3.970 | 3.978 | 3.924 | 3.966 | 1,104,098 | +0.04(+0.98%) |
Jul 03, 2013 | 3.889 | 3.947 | 3.874 | 3.928 | 1,478,711 | -0.05(-1.26%) |
Jul 02, 2013 | 3.974 | 4.009 | 3.962 | 3.978 | 1,298,259 | +0.00(+0.10%) |
Jul 01, 2013 | 3.955 | 3.982 | 3.951 | 3.974 | 1,214,664 | +0.05(+1.28%) |
Jun 28, 2013 | 3.955 | 3.978 | 3.920 | 3.924 | 1,508,679 | -0.03(-0.88%) |
Jun 27, 2013 | 3.924 | 3.966 | 3.924 | 3.958 | 1,520,851 | +0.05(+1.18%) |
Jun 26, 2013 | 3.862 | 3.916 | 3.862 | 3.912 | 1,892,828 | +0.06(+1.60%) |
Jun 25, 2013 | 3.808 | 3.858 | 3.793 | 3.850 | 1,782,254 | +0.09(+2.36%) |
Jun 24, 2013 | 3.847 | 3.853 | 3.719 | 3.762 | 2,954,263 | -0.14(-3.56%) |
Jun 21, 2013 | 3.928 | 3.931 | 3.850 | 3.901 | 1,551,951 | +0.00(+0.00%) |
Jun 20, 2013 | 3.935 | 3.943 | 3.874 | 3.901 | 1,545,699 | -0.06(-1.56%) |
Jun 19, 2013 | 4.012 | 4.016 | 3.962 | 3.962 | 1,259,157 | -0.04(-1.02%) |
Jun 18, 2013 | 3.988 | 4.011 | 3.972 | 4.003 | 1,210,642 | +0.03(+0.67%) |
Jun 17, 2013 | 3.992 | 4.015 | 3.953 | 3.976 | 2,122,415 | -0.00(-0.10%) |
Jun 14, 2013 | 4.007 | 4.011 | 3.965 | 3.980 | 1,214,029 | -0.02(-0.38%) |
Jun 13, 2013 | 3.938 | 4.015 | 3.923 | 3.995 | 1,384,045 | +0.06(+1.56%) |
Jun 12, 2013 | 3.980 | 3.999 | 3.930 | 3.934 | 2,040,134 | -0.04(-1.06%) |
Jun 11, 2013 | 3.984 | 4.011 | 3.955 | 3.976 | 1,340,231 | -0.04(-1.05%) |
Jun 10, 2013 | 4.034 | 4.045 | 4.011 | 4.018 | 1,398,234 | +0.00(+0.00%) |
Jun 07, 2013 | 3.980 | 4.022 | 3.976 | 4.018 | 1,245,722 | +0.07(+1.74%) |
Jun 06, 2013 | 3.942 | 3.961 | 3.900 | 3.950 | 1,185,824 | +0.01(+0.29%) |
Jun 05, 2013 | 4.015 | 4.018 | 3.930 | 3.938 | 2,329,747 | -0.07(-1.81%) |
Jun 04, 2013 | 3.980 | 4.022 | 3.980 | 4.011 | 1,232,808 | +0.02(+0.48%) |
Jun 03, 2013 | 4.041 | 4.049 | 3.950 | 3.992 | 2,416,091 | -0.03(-0.76%) |
May 31, 2013 | 4.064 | 4.087 | 4.022 | 4.022 | 1,856,128 | -0.06(-1.41%) |
May 30, 2013 | 4.053 | 4.083 | 4.053 | 4.080 | 1,653,886 | +0.03(+0.85%) |
May 29, 2013 | 4.064 | 4.064 | 4.015 | 4.045 | 1,416,300 | -0.03(-0.84%) |
May 28, 2013 | 4.103 | 4.122 | 4.078 | 4.080 | 1,853,933 | +0.02(+0.38%) |
May 24, 2013 | 4.038 | 4.064 | 4.011 | 4.064 | 1,143,267 | +0.01(+0.19%) |
May 23, 2013 | 4.026 | 4.072 | 3.988 | 4.057 | 1,831,540 | +0.00(+0.00%) |
May 22, 2013 | 4.137 | 4.145 | 4.045 | 4.057 | 1,929,487 | -0.04(-0.89%) |
May 21, 2013 | 4.093 | 4.108 | 4.074 | 4.093 | 1,290,989 | +0.01(+0.28%) |
May 20, 2013 | 4.086 | 4.102 | 4.071 | 4.082 | 1,514,087 | -0.00(-0.09%) |
May 17, 2013 | 4.105 | 4.105 | 4.078 | 4.086 | 1,344,227 | +0.00(+0.09%) |
May 16, 2013 | 4.063 | 4.086 | 4.055 | 4.082 | 1,131,673 | +0.01(+0.28%) |
May 15, 2013 | 4.036 | 4.082 | 4.026 | 4.071 | 1,241,419 | +0.07(+1.71%) |
May 13, 2013 | 3.998 | 4.006 | 3.991 | 4.002 | 982,415 | +0.01(+0.19%) |
May 10, 2013 | 3.983 | 3.995 | 3.976 | 3.995 | 1,176,270 | +0.02(+0.48%) |
May 09, 2013 | 4.002 | 4.002 | 3.976 | 3.976 | 1,307,233 | -0.03(-0.66%) |
May 08, 2013 | 3.976 | 4.002 | 3.968 | 4.002 | 1,245,825 | +0.02(+0.48%) |
May 07, 2013 | 3.964 | 3.987 | 3.949 | 3.983 | 1,636,006 | +0.03(+0.77%) |
May 06, 2013 | 3.964 | 3.972 | 3.941 | 3.953 | 1,549,554 | -0.01(-0.29%) |
May 03, 2013 | 3.964 | 3.979 | 3.950 | 3.964 | 1,032,937 | +0.02(+0.38%) |
May 02, 2013 | 3.930 | 3.949 | 3.919 | 3.949 | 1,285,561 | +0.03(+0.87%) |